{"symbol":"FNDE","url":"https://intraalpha.com/companies/FNDE","capturedAt":"2026-10-22T23:00:25.697Z","state":"ready","quote":{"symbol":"FNDE","last_price":41.68,"prev_close":42.39,"regular_close":41.68,"change":-0.71,"change_pct":-1.6749,"regular_change":-0.71,"regular_change_pct":-1.6749,"extended_change":0,"extended_change_pct":0,"bid":41.37,"ask":41.68,"bid_size":400,"ask_size":500,"volume":2751464,"vwap":41.624419,"open":41.75,"high":41.81,"low":41.54,"close":41.68,"trade_count":7409,"last_trade_at":"2026-10-22T22:30:00.003659032Z","last_quote_at":"2026-10-22T22:13:52.951600822Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10300000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.16,"dividend_yield":0.0289,"inception_date":"2013-08-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:25.147672+00:00"},"optionObservedAt":"2026-10-22T19:55:01.195Z","bars":[{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-15T13:25:00Z","v":300,"vw":42.42},{"c":42.4,"h":42.4799,"l":42.4,"n":128,"o":42.46,"t":"2026-10-15T13:30:00Z","v":31669,"vw":42.442338},{"c":42.48,"h":42.48,"l":42.385,"n":117,"o":42.4,"t":"2026-10-15T13:35:00Z","v":22452,"vw":42.424488},{"c":42.495,"h":42.53,"l":42.49,"n":98,"o":42.49,"t":"2026-10-15T13:40:00Z","v":17098,"vw":42.51294},{"c":42.46,"h":42.5,"l":42.45,"n":105,"o":42.495,"t":"2026-10-15T13:45:00Z","v":15146,"vw":42.477963},{"c":42.395,"h":42.4799,"l":42.395,"n":40,"o":42.465,"t":"2026-10-15T13:50:00Z","v":5074,"vw":42.444288},{"c":42.45,"h":42.45,"l":42.395,"n":77,"o":42.4,"t":"2026-10-15T13:55:00Z","v":8694,"vw":42.420247},{"c":42.5201,"h":42.5201,"l":42.4499,"n":73,"o":42.45,"t":"2026-10-15T14:00:00Z","v":11918,"vw":42.489601},{"c":42.55,"h":42.555,"l":42.525,"n":30,"o":42.5399,"t":"2026-10-15T14:05:00Z","v":12884,"vw":42.537165},{"c":42.505,"h":42.55,"l":42.505,"n":26,"o":42.55,"t":"2026-10-15T14:10:00Z","v":4189,"vw":42.515956},{"c":42.54,"h":42.54,"l":42.5001,"n":26,"o":42.5001,"t":"2026-10-15T14:15:00Z","v":1521,"vw":42.52477},{"c":42.56,"h":42.57,"l":42.55,"n":38,"o":42.56,"t":"2026-10-15T14:20:00Z","v":7061,"vw":42.56067},{"c":42.53,"h":42.555,"l":42.53,"n":59,"o":42.55,"t":"2026-10-15T14:25:00Z","v":3070,"vw":42.54611},{"c":42.57,"h":42.57,"l":42.53,"n":40,"o":42.53,"t":"2026-10-15T14:30:00Z","v":2210,"vw":42.551441},{"c":42.63,"h":42.63,"l":42.58,"n":50,"o":42.585,"t":"2026-10-15T14:35:00Z","v":1224,"vw":42.5955},{"c":42.6501,"h":42.665,"l":42.63,"n":59,"o":42.63,"t":"2026-10-15T14:40:00Z","v":3693,"vw":42.646699},{"c":42.66,"h":42.67,"l":42.6401,"n":71,"o":42.645,"t":"2026-10-15T14:45:00Z","v":21050,"vw":42.664046},{"c":42.69,"h":42.7,"l":42.66,"n":53,"o":42.66,"t":"2026-10-15T14:50:00Z","v":15770,"vw":42.69464},{"c":42.71,"h":42.71,"l":42.68,"n":86,"o":42.695,"t":"2026-10-15T14:55:00Z","v":10607,"vw":42.691177},{"c":42.725,"h":42.74,"l":42.7,"n":103,"o":42.705,"t":"2026-10-15T15:00:00Z","v":14950,"vw":42.731088},{"c":42.745,"h":42.75,"l":42.725,"n":53,"o":42.74,"t":"2026-10-15T15:05:00Z","v":6078,"vw":42.738807},{"c":42.75,"h":42.755,"l":42.73,"n":64,"o":42.75,"t":"2026-10-15T15:10:00Z","v":7154,"vw":42.737726},{"c":42.77,"h":42.78,"l":42.75,"n":68,"o":42.76,"t":"2026-10-15T15:15:00Z","v":4554,"vw":42.764547},{"c":42.74,"h":42.76,"l":42.735,"n":104,"o":42.76,"t":"2026-10-15T15:20:00Z","v":16546,"vw":42.750453},{"c":42.7,"h":42.73,"l":42.7,"n":31,"o":42.73,"t":"2026-10-15T15:25:00Z","v":3005,"vw":42.713305},{"c":42.72,"h":42.72,"l":42.695,"n":74,"o":42.705,"t":"2026-10-15T15:30:00Z","v":10516,"vw":42.710004},{"c":42.725,"h":42.7378,"l":42.715,"n":54,"o":42.72,"t":"2026-10-15T15:35:00Z","v":13655,"vw":42.719939},{"c":42.705,"h":42.75,"l":42.705,"n":118,"o":42.735,"t":"2026-10-15T15:40:00Z","v":62577,"vw":42.72934},{"c":42.71,"h":42.715,"l":42.6901,"n":65,"o":42.7101,"t":"2026-10-15T15:45:00Z","v":40136,"vw":42.701651},{"c":42.7099,"h":42.725,"l":42.705,"n":119,"o":42.7209,"t":"2026-10-15T15:50:00Z","v":36534,"vw":42.714705},{"c":42.715,"h":42.715,"l":42.685,"n":44,"o":42.696,"t":"2026-10-15T15:55:00Z","v":23817,"vw":42.701773},{"c":42.68,"h":42.715,"l":42.675,"n":101,"o":42.71,"t":"2026-10-15T16:00:00Z","v":82694,"vw":42.694697},{"c":42.664,"h":42.685,"l":42.664,"n":90,"o":42.68,"t":"2026-10-15T16:05:00Z","v":53144,"vw":42.676528},{"c":42.6699,"h":42.6799,"l":42.6501,"n":134,"o":42.67,"t":"2026-10-15T16:10:00Z","v":56814,"vw":42.670195},{"c":42.6801,"h":42.6801,"l":42.665,"n":174,"o":42.6699,"t":"2026-10-15T16:15:00Z","v":68671,"vw":42.673664},{"c":42.6799,"h":42.685,"l":42.6601,"n":95,"o":42.675,"t":"2026-10-15T16:20:00Z","v":54098,"vw":42.674996},{"c":42.6801,"h":42.6901,"l":42.6799,"n":46,"o":42.6799,"t":"2026-10-15T16:25:00Z","v":41768,"vw":42.684504},{"c":42.6899,"h":42.695,"l":42.675,"n":57,"o":42.685,"t":"2026-10-15T16:30:00Z","v":51857,"vw":42.682737},{"c":42.675,"h":42.7199,"l":42.675,"n":66,"o":42.6899,"t":"2026-10-15T16:35:00Z","v":53131,"vw":42.694102},{"c":42.68,"h":42.685,"l":42.6699,"n":34,"o":42.675,"t":"2026-10-15T16:40:00Z","v":35103,"vw":42.676669},{"c":42.6799,"h":42.6999,"l":42.6751,"n":84,"o":42.69,"t":"2026-10-15T16:45:00Z","v":54177,"vw":42.686588},{"c":42.67,"h":42.675,"l":42.655,"n":95,"o":42.67,"t":"2026-10-15T16:50:00Z","v":50053,"vw":42.665398},{"c":42.665,"h":42.665,"l":42.6599,"n":40,"o":42.6599,"t":"2026-10-15T16:55:00Z","v":18747,"vw":42.661898},{"c":42.6451,"h":42.665,"l":42.6301,"n":116,"o":42.665,"t":"2026-10-15T17:00:00Z","v":58736,"vw":42.648383},{"c":42.6599,"h":42.6599,"l":42.635,"n":123,"o":42.6499,"t":"2026-10-15T17:05:00Z","v":72628,"vw":42.646399},{"c":42.645,"h":42.66,"l":42.6401,"n":55,"o":42.65,"t":"2026-10-15T17:10:00Z","v":39840,"vw":42.648285},{"c":42.6501,"h":42.655,"l":42.635,"n":54,"o":42.6484,"t":"2026-10-15T17:15:00Z","v":36456,"vw":42.645932},{"c":42.6301,"h":42.655,"l":42.6301,"n":56,"o":42.6501,"t":"2026-10-15T17:20:00Z","v":27138,"vw":42.641242},{"c":42.63,"h":42.6401,"l":42.625,"n":115,"o":42.634,"t":"2026-10-15T17:25:00Z","v":46552,"vw":42.631064},{"c":42.6601,"h":42.6601,"l":42.6299,"n":107,"o":42.63,"t":"2026-10-15T17:30:00Z","v":42665,"vw":42.640717},{"c":42.6799,"h":42.68,"l":42.6699,"n":60,"o":42.67,"t":"2026-10-15T17:35:00Z","v":36108,"vw":42.675392},{"c":42.6901,"h":42.7201,"l":42.6776,"n":123,"o":42.6776,"t":"2026-10-15T17:40:00Z","v":58537,"vw":42.696732},{"c":42.6701,"h":42.7099,"l":42.6701,"n":110,"o":42.695,"t":"2026-10-15T17:45:00Z","v":76672,"vw":42.693387},{"c":42.68,"h":42.68,"l":42.66,"n":128,"o":42.67,"t":"2026-10-15T17:50:00Z","v":95202,"vw":42.668456},{"c":42.685,"h":42.695,"l":42.6799,"n":94,"o":42.68,"t":"2026-10-15T17:55:00Z","v":27033,"vw":42.687577},{"c":42.6899,"h":42.71,"l":42.675,"n":198,"o":42.69,"t":"2026-10-15T18:00:00Z","v":73137,"vw":42.689818},{"c":42.665,"h":42.695,"l":42.665,"n":88,"o":42.685,"t":"2026-10-15T18:05:00Z","v":30353,"vw":42.677897},{"c":42.66,"h":42.68,"l":42.655,"n":151,"o":42.6799,"t":"2026-10-15T18:10:00Z","v":38186,"vw":42.667881},{"c":42.66,"h":42.66,"l":42.65,"n":12,"o":42.6599,"t":"2026-10-15T18:15:00Z","v":8875,"vw":42.654298},{"c":42.655,"h":42.66,"l":42.65,"n":64,"o":42.655,"t":"2026-10-15T18:20:00Z","v":30864,"vw":42.655012},{"c":42.6601,"h":42.6601,"l":42.6451,"n":31,"o":42.655,"t":"2026-10-15T18:25:00Z","v":7178,"vw":42.65725},{"c":42.6839,"h":42.69,"l":42.6699,"n":109,"o":42.67,"t":"2026-10-15T18:30:00Z","v":23960,"vw":42.673833},{"c":42.68,"h":42.695,"l":42.68,"n":68,"o":42.69,"t":"2026-10-15T18:35:00Z","v":20439,"vw":42.689281},{"c":42.685,"h":42.6999,"l":42.675,"n":75,"o":42.685,"t":"2026-10-15T18:40:00Z","v":22032,"vw":42.6866},{"c":42.685,"h":42.695,"l":42.68,"n":59,"o":42.685,"t":"2026-10-15T18:45:00Z","v":17229,"vw":42.687111},{"c":42.685,"h":42.7,"l":42.685,"n":72,"o":42.685,"t":"2026-10-15T18:50:00Z","v":33930,"vw":42.690954},{"c":42.7,"h":42.7,"l":42.685,"n":119,"o":42.685,"t":"2026-10-15T18:55:00Z","v":37208,"vw":42.690085},{"c":42.725,"h":42.7299,"l":42.695,"n":122,"o":42.7,"t":"2026-10-15T19:00:00Z","v":36055,"vw":42.716367},{"c":42.7201,"h":42.74,"l":42.715,"n":194,"o":42.725,"t":"2026-10-15T19:05:00Z","v":76880,"vw":42.721306},{"c":42.71,"h":42.735,"l":42.7,"n":114,"o":42.73,"t":"2026-10-15T19:10:00Z","v":23541,"vw":42.719938},{"c":42.715,"h":42.725,"l":42.7099,"n":91,"o":42.7099,"t":"2026-10-15T19:15:00Z","v":18214,"vw":42.717666},{"c":42.7001,"h":42.72,"l":42.7001,"n":131,"o":42.7099,"t":"2026-10-15T19:20:00Z","v":28640,"vw":42.710855},{"c":42.645,"h":42.7,"l":42.645,"n":118,"o":42.7,"t":"2026-10-15T19:25:00Z","v":35411,"vw":42.67744},{"c":42.655,"h":42.665,"l":42.6324,"n":171,"o":42.645,"t":"2026-10-15T19:30:00Z","v":63821,"vw":42.642187},{"c":42.685,"h":42.69,"l":42.66,"n":151,"o":42.66,"t":"2026-10-15T19:35:00Z","v":59093,"vw":42.677234},{"c":42.685,"h":42.6899,"l":42.6716,"n":99,"o":42.68,"t":"2026-10-15T19:40:00Z","v":33171,"vw":42.681306},{"c":42.695,"h":42.7,"l":42.68,"n":123,"o":42.685,"t":"2026-10-15T19:45:00Z","v":34049,"vw":42.693811},{"c":42.695,"h":42.7,"l":42.675,"n":97,"o":42.69,"t":"2026-10-15T19:50:00Z","v":31872,"vw":42.688021},{"c":42.66,"h":42.715,"l":42.66,"n":318,"o":42.695,"t":"2026-10-15T19:55:00Z","v":74841,"vw":42.696353},{"c":42.69,"h":42.69,"l":42.69,"n":5,"o":42.69,"t":"2026-10-15T20:00:00Z","v":467,"vw":42.69},{"c":42.75,"h":42.75,"l":42.75,"n":2,"o":42.75,"t":"2026-10-16T12:55:00Z","v":187,"vw":42.75},{"c":42.62,"h":42.79,"l":42.62,"n":97,"o":42.62,"t":"2026-10-16T13:30:00Z","v":29749,"vw":42.704053},{"c":42.61,"h":42.615,"l":42.575,"n":153,"o":42.61,"t":"2026-10-16T13:35:00Z","v":27175,"vw":42.595982},{"c":42.6,"h":42.625,"l":42.595,"n":20,"o":42.625,"t":"2026-10-16T13:40:00Z","v":1456,"vw":42.609279},{"c":42.585,"h":42.61,"l":42.565,"n":116,"o":42.61,"t":"2026-10-16T13:45:00Z","v":15747,"vw":42.586995},{"c":42.585,"h":42.595,"l":42.555,"n":152,"o":42.585,"t":"2026-10-16T13:50:00Z","v":22910,"vw":42.580316},{"c":42.585,"h":42.605,"l":42.575,"n":119,"o":42.585,"t":"2026-10-16T13:55:00Z","v":23956,"vw":42.58264},{"c":42.595,"h":42.6254,"l":42.585,"n":101,"o":42.59,"t":"2026-10-16T14:00:00Z","v":9819,"vw":42.608376},{"c":42.565,"h":42.595,"l":42.555,"n":87,"o":42.595,"t":"2026-10-16T14:05:00Z","v":11531,"vw":42.572724},{"c":42.6,"h":42.605,"l":42.555,"n":115,"o":42.56,"t":"2026-10-16T14:10:00Z","v":22098,"vw":42.565037},{"c":42.6,"h":42.6111,"l":42.59,"n":90,"o":42.6,"t":"2026-10-16T14:15:00Z","v":10573,"vw":42.600669},{"c":42.605,"h":42.62,"l":42.595,"n":63,"o":42.61,"t":"2026-10-16T14:20:00Z","v":6875,"vw":42.610222},{"c":42.595,"h":42.605,"l":42.585,"n":43,"o":42.605,"t":"2026-10-16T14:25:00Z","v":5075,"vw":42.596315},{"c":42.6,"h":42.605,"l":42.585,"n":75,"o":42.59,"t":"2026-10-16T14:30:00Z","v":6057,"vw":42.595169},{"c":42.59,"h":42.595,"l":42.58,"n":49,"o":42.59,"t":"2026-10-16T14:35:00Z","v":2692,"vw":42.587055},{"c":42.555,"h":42.59,"l":42.555,"n":56,"o":42.59,"t":"2026-10-16T14:40:00Z","v":6925,"vw":42.574983},{"c":42.585,"h":42.585,"l":42.5522,"n":52,"o":42.5522,"t":"2026-10-16T14:45:00Z","v":6232,"vw":42.561887},{"c":42.565,"h":42.585,"l":42.564,"n":36,"o":42.585,"t":"2026-10-16T14:50:00Z","v":4028,"vw":42.577959},{"c":42.61,"h":42.615,"l":42.57,"n":64,"o":42.57,"t":"2026-10-16T14:55:00Z","v":14013,"vw":42.589858},{"c":42.585,"h":42.6,"l":42.5799,"n":48,"o":42.6,"t":"2026-10-16T15:00:00Z","v":4107,"vw":42.586268},{"c":42.525,"h":42.58,"l":42.525,"n":129,"o":42.58,"t":"2026-10-16T15:05:00Z","v":20963,"vw":42.561125},{"c":42.515,"h":42.545,"l":42.515,"n":65,"o":42.53,"t":"2026-10-16T15:10:00Z","v":4823,"vw":42.527863},{"c":42.51,"h":42.52,"l":42.51,"n":43,"o":42.515,"t":"2026-10-16T15:15:00Z","v":7494,"vw":42.514862},{"c":42.49,"h":42.52,"l":42.475,"n":57,"o":42.52,"t":"2026-10-16T15:20:00Z","v":5864,"vw":42.489303},{"c":42.505,"h":42.505,"l":42.495,"n":50,"o":42.495,"t":"2026-10-16T15:25:00Z","v":8243,"vw":42.499754},{"c":42.53,"h":42.53,"l":42.5,"n":34,"o":42.51,"t":"2026-10-16T15:30:00Z","v":4602,"vw":42.510785},{"c":42.545,"h":42.5499,"l":42.53,"n":96,"o":42.53,"t":"2026-10-16T15:35:00Z","v":31982,"vw":42.540967},{"c":42.52,"h":42.545,"l":42.52,"n":58,"o":42.5401,"t":"2026-10-16T15:40:00Z","v":15450,"vw":42.538939},{"c":42.52,"h":42.545,"l":42.515,"n":115,"o":42.515,"t":"2026-10-16T15:45:00Z","v":34276,"vw":42.531392},{"c":42.49,"h":42.515,"l":42.49,"n":141,"o":42.515,"t":"2026-10-16T15:50:00Z","v":38114,"vw":42.505451},{"c":42.46,"h":42.495,"l":42.46,"n":119,"o":42.49,"t":"2026-10-16T15:55:00Z","v":26473,"vw":42.483002},{"c":42.43,"h":42.45,"l":42.4,"n":94,"o":42.45,"t":"2026-10-16T16:00:00Z","v":38542,"vw":42.428919},{"c":42.44,"h":42.465,"l":42.435,"n":94,"o":42.44,"t":"2026-10-16T16:05:00Z","v":46316,"vw":42.452661},{"c":42.4899,"h":42.4899,"l":42.445,"n":111,"o":42.445,"t":"2026-10-16T16:10:00Z","v":39917,"vw":42.465083},{"c":42.4901,"h":42.5001,"l":42.475,"n":131,"o":42.5,"t":"2026-10-16T16:15:00Z","v":62152,"vw":42.485818},{"c":42.505,"h":42.515,"l":42.485,"n":90,"o":42.49,"t":"2026-10-16T16:20:00Z","v":38323,"vw":42.50155},{"c":42.505,"h":42.515,"l":42.495,"n":101,"o":42.5,"t":"2026-10-16T16:25:00Z","v":20622,"vw":42.502007},{"c":42.47,"h":42.5,"l":42.47,"n":73,"o":42.5,"t":"2026-10-16T16:30:00Z","v":37177,"vw":42.485221},{"c":42.47,"h":42.475,"l":42.45,"n":83,"o":42.465,"t":"2026-10-16T16:35:00Z","v":46325,"vw":42.465372},{"c":42.4799,"h":42.48,"l":42.454,"n":122,"o":42.454,"t":"2026-10-16T16:40:00Z","v":53954,"vw":42.470589},{"c":42.465,"h":42.49,"l":42.454,"n":105,"o":42.48,"t":"2026-10-16T16:45:00Z","v":39131,"vw":42.471806},{"c":42.485,"h":42.485,"l":42.46,"n":70,"o":42.465,"t":"2026-10-16T16:50:00Z","v":31701,"vw":42.471485},{"c":42.49,"h":42.495,"l":42.4701,"n":217,"o":42.4801,"t":"2026-10-16T16:55:00Z","v":65516,"vw":42.482558},{"c":42.42,"h":42.495,"l":42.42,"n":121,"o":42.495,"t":"2026-10-16T17:00:00Z","v":38619,"vw":42.468679},{"c":42.4,"h":42.42,"l":42.385,"n":104,"o":42.42,"t":"2026-10-16T17:05:00Z","v":36610,"vw":42.40203},{"c":42.395,"h":42.405,"l":42.38,"n":116,"o":42.405,"t":"2026-10-16T17:10:00Z","v":55044,"vw":42.393581},{"c":42.38,"h":42.395,"l":42.375,"n":106,"o":42.395,"t":"2026-10-16T17:15:00Z","v":39223,"vw":42.382547},{"c":42.41,"h":42.41,"l":42.375,"n":129,"o":42.375,"t":"2026-10-16T17:20:00Z","v":52162,"vw":42.388961},{"c":42.4301,"h":42.4401,"l":42.41,"n":102,"o":42.42,"t":"2026-10-16T17:25:00Z","v":48063,"vw":42.427868},{"c":42.455,"h":42.455,"l":42.4299,"n":148,"o":42.435,"t":"2026-10-16T17:30:00Z","v":49475,"vw":42.439224},{"c":42.45,"h":42.4699,"l":42.45,"n":109,"o":42.46,"t":"2026-10-16T17:35:00Z","v":43511,"vw":42.459447},{"c":42.5,"h":42.52,"l":42.4401,"n":355,"o":42.4401,"t":"2026-10-16T17:40:00Z","v":85354,"vw":42.494025},{"c":42.475,"h":42.5099,"l":42.475,"n":306,"o":42.495,"t":"2026-10-16T17:45:00Z","v":155621,"vw":42.484917},{"c":42.4601,"h":42.475,"l":42.46,"n":119,"o":42.475,"t":"2026-10-16T17:50:00Z","v":56661,"vw":42.469019},{"c":42.44,"h":42.465,"l":42.435,"n":91,"o":42.465,"t":"2026-10-16T17:55:00Z","v":34107,"vw":42.448353},{"c":42.415,"h":42.445,"l":42.395,"n":157,"o":42.445,"t":"2026-10-16T18:00:00Z","v":67333,"vw":42.417879},{"c":42.44,"h":42.445,"l":42.4197,"n":60,"o":42.425,"t":"2026-10-16T18:05:00Z","v":318015,"vw":42.420551},{"c":42.4401,"h":42.4499,"l":42.42,"n":57,"o":42.445,"t":"2026-10-16T18:10:00Z","v":41532,"vw":42.437564},{"c":42.4299,"h":42.4499,"l":42.415,"n":149,"o":42.44,"t":"2026-10-16T18:15:00Z","v":47307,"vw":42.432948},{"c":42.43,"h":42.43,"l":42.405,"n":208,"o":42.42,"t":"2026-10-16T18:20:00Z","v":69277,"vw":42.413258},{"c":42.42,"h":42.44,"l":42.41,"n":101,"o":42.435,"t":"2026-10-16T18:25:00Z","v":63789,"vw":42.423824},{"c":42.4301,"h":42.4399,"l":42.41,"n":91,"o":42.425,"t":"2026-10-16T18:30:00Z","v":28270,"vw":42.425828},{"c":42.425,"h":42.435,"l":42.405,"n":81,"o":42.435,"t":"2026-10-16T18:35:00Z","v":44921,"vw":42.418742},{"c":42.425,"h":42.4399,"l":42.405,"n":83,"o":42.425,"t":"2026-10-16T18:40:00Z","v":38274,"vw":42.423249},{"c":42.41,"h":42.435,"l":42.405,"n":110,"o":42.415,"t":"2026-10-16T18:45:00Z","v":48740,"vw":42.421418},{"c":42.38,"h":42.415,"l":42.3799,"n":108,"o":42.415,"t":"2026-10-16T18:50:00Z","v":35411,"vw":42.392685},{"c":42.395,"h":42.395,"l":42.355,"n":185,"o":42.3801,"t":"2026-10-16T18:55:00Z","v":43358,"vw":42.374427},{"c":42.375,"h":42.395,"l":42.37,"n":103,"o":42.395,"t":"2026-10-16T19:00:00Z","v":24809,"vw":42.38338},{"c":42.375,"h":42.385,"l":42.355,"n":76,"o":42.375,"t":"2026-10-16T19:05:00Z","v":28418,"vw":42.369998},{"c":42.43,"h":42.43,"l":42.3701,"n":141,"o":42.375,"t":"2026-10-16T19:10:00Z","v":32054,"vw":42.395222},{"c":42.4299,"h":42.45,"l":42.4101,"n":133,"o":42.44,"t":"2026-10-16T19:15:00Z","v":31117,"vw":42.430389},{"c":42.445,"h":42.445,"l":42.425,"n":69,"o":42.43,"t":"2026-10-16T19:20:00Z","v":18048,"vw":42.435186},{"c":42.455,"h":42.4599,"l":42.4303,"n":106,"o":42.445,"t":"2026-10-16T19:25:00Z","v":31266,"vw":42.443563},{"c":42.415,"h":42.4599,"l":42.4,"n":124,"o":42.455,"t":"2026-10-16T19:30:00Z","v":65467,"vw":42.425482},{"c":42.42,"h":42.425,"l":42.395,"n":97,"o":42.42,"t":"2026-10-16T19:35:00Z","v":21775,"vw":42.406596},{"c":42.3899,"h":42.42,"l":42.375,"n":120,"o":42.415,"t":"2026-10-16T19:40:00Z","v":25513,"vw":42.405281},{"c":42.4,"h":42.41,"l":42.38,"n":119,"o":42.3899,"t":"2026-10-16T19:45:00Z","v":28052,"vw":42.388725},{"c":42.43,"h":42.435,"l":42.4,"n":95,"o":42.4,"t":"2026-10-16T19:50:00Z","v":19180,"vw":42.423267},{"c":42.44,"h":42.445,"l":42.42,"n":154,"o":42.43,"t":"2026-10-16T19:55:00Z","v":20254,"vw":42.433642},{"c":42.44,"h":42.44,"l":42.44,"n":8,"o":42.44,"t":"2026-10-16T20:00:00Z","v":649,"vw":42.44},{"c":42.465,"h":42.56,"l":42.465,"n":96,"o":42.56,"t":"2026-10-19T13:30:00Z","v":15081,"vw":42.532205},{"c":42.48,"h":42.5101,"l":42.47,"n":61,"o":42.47,"t":"2026-10-19T13:35:00Z","v":6235,"vw":42.494508},{"c":42.48,"h":42.4824,"l":42.455,"n":50,"o":42.46,"t":"2026-10-19T13:40:00Z","v":3387,"vw":42.471383},{"c":42.475,"h":42.485,"l":42.47,"n":42,"o":42.485,"t":"2026-10-19T13:45:00Z","v":4839,"vw":42.477767},{"c":42.45,"h":42.4799,"l":42.45,"n":28,"o":42.4799,"t":"2026-10-19T13:50:00Z","v":5085,"vw":42.472653},{"c":42.43,"h":42.455,"l":42.43,"n":39,"o":42.44,"t":"2026-10-19T13:55:00Z","v":2965,"vw":42.442391},{"c":42.3776,"h":42.44,"l":42.3776,"n":57,"o":42.44,"t":"2026-10-19T14:00:00Z","v":6269,"vw":42.407305},{"c":42.395,"h":42.3951,"l":42.3824,"n":18,"o":42.395,"t":"2026-10-19T14:05:00Z","v":2472,"vw":42.38896},{"c":42.3951,"h":42.3951,"l":42.37,"n":30,"o":42.38,"t":"2026-10-19T14:10:00Z","v":1994,"vw":42.377425},{"c":42.44,"h":42.455,"l":42.4,"n":58,"o":42.4,"t":"2026-10-19T14:15:00Z","v":16901,"vw":42.44123},{"c":42.4,"h":42.43,"l":42.39,"n":87,"o":42.43,"t":"2026-10-19T14:20:00Z","v":6913,"vw":42.402056},{"c":42.3739,"h":42.405,"l":42.37,"n":87,"o":42.3903,"t":"2026-10-19T14:25:00Z","v":12378,"vw":42.373469},{"c":42.34,"h":42.36,"l":42.34,"n":85,"o":42.36,"t":"2026-10-19T14:30:00Z","v":11270,"vw":42.355277},{"c":42.33,"h":42.3501,"l":42.3124,"n":63,"o":42.34,"t":"2026-10-19T14:35:00Z","v":28034,"vw":42.338303},{"c":42.34,"h":42.3451,"l":42.325,"n":89,"o":42.325,"t":"2026-10-19T14:40:00Z","v":45739,"vw":42.337754},{"c":42.32,"h":42.345,"l":42.3199,"n":140,"o":42.34,"t":"2026-10-19T14:45:00Z","v":43618,"vw":42.328863},{"c":42.3099,"h":42.3101,"l":42.305,"n":17,"o":42.31,"t":"2026-10-19T14:50:00Z","v":14077,"vw":42.308224},{"c":42.305,"h":42.325,"l":42.3,"n":87,"o":42.31,"t":"2026-10-19T14:55:00Z","v":43324,"vw":42.312156},{"c":42.33,"h":42.33,"l":42.3099,"n":91,"o":42.3099,"t":"2026-10-19T15:00:00Z","v":45117,"vw":42.317421},{"c":42.325,"h":42.3301,"l":42.31,"n":74,"o":42.315,"t":"2026-10-19T15:05:00Z","v":61947,"vw":42.319472},{"c":42.3399,"h":42.345,"l":42.3199,"n":87,"o":42.325,"t":"2026-10-19T15:10:00Z","v":44272,"vw":42.327701},{"c":42.375,"h":42.375,"l":42.345,"n":14,"o":42.345,"t":"2026-10-19T15:15:00Z","v":9892,"vw":42.355762},{"c":42.395,"h":42.395,"l":42.3699,"n":72,"o":42.375,"t":"2026-10-19T15:20:00Z","v":25633,"vw":42.375868},{"c":42.405,"h":42.415,"l":42.385,"n":95,"o":42.395,"t":"2026-10-19T15:25:00Z","v":37840,"vw":42.400036},{"c":42.405,"h":42.405,"l":42.3816,"n":55,"o":42.405,"t":"2026-10-19T15:30:00Z","v":28260,"vw":42.389922},{"c":42.405,"h":42.4201,"l":42.3999,"n":129,"o":42.4,"t":"2026-10-19T15:35:00Z","v":28395,"vw":42.411686},{"c":42.39,"h":42.405,"l":42.39,"n":31,"o":42.405,"t":"2026-10-19T15:40:00Z","v":14475,"vw":42.4008},{"c":42.375,"h":42.3901,"l":42.3699,"n":70,"o":42.38,"t":"2026-10-19T15:45:00Z","v":27691,"vw":42.379348},{"c":42.38,"h":42.3999,"l":42.375,"n":48,"o":42.375,"t":"2026-10-19T15:50:00Z","v":20430,"vw":42.386261},{"c":42.375,"h":42.395,"l":42.37,"n":90,"o":42.3801,"t":"2026-10-19T15:55:00Z","v":41466,"vw":42.381586},{"c":42.33,"h":42.365,"l":42.3199,"n":80,"o":42.365,"t":"2026-10-19T16:00:00Z","v":40551,"vw":42.335752},{"c":42.33,"h":42.335,"l":42.315,"n":47,"o":42.335,"t":"2026-10-19T16:05:00Z","v":23649,"vw":42.32453},{"c":42.3301,"h":42.35,"l":42.3299,"n":50,"o":42.33,"t":"2026-10-19T16:10:00Z","v":17679,"vw":42.34054},{"c":42.33,"h":42.34,"l":42.3299,"n":46,"o":42.335,"t":"2026-10-19T16:15:00Z","v":26234,"vw":42.332976},{"c":42.33,"h":42.33,"l":42.31,"n":57,"o":42.32,"t":"2026-10-19T16:20:00Z","v":25631,"vw":42.318376},{"c":42.335,"h":42.335,"l":42.3099,"n":49,"o":42.33,"t":"2026-10-19T16:25:00Z","v":23700,"vw":42.324233},{"c":42.32,"h":42.3399,"l":42.305,"n":74,"o":42.33,"t":"2026-10-19T16:30:00Z","v":37548,"vw":42.319972},{"c":42.33,"h":42.3301,"l":42.315,"n":40,"o":42.3201,"t":"2026-10-19T16:35:00Z","v":44039,"vw":42.322255},{"c":42.325,"h":42.335,"l":42.325,"n":34,"o":42.325,"t":"2026-10-19T16:40:00Z","v":17076,"vw":42.328347},{"c":42.3,"h":42.32,"l":42.295,"n":61,"o":42.32,"t":"2026-10-19T16:45:00Z","v":31459,"vw":42.303744},{"c":42.295,"h":42.3099,"l":42.295,"n":45,"o":42.3001,"t":"2026-10-19T16:50:00Z","v":17038,"vw":42.299904},{"c":42.29,"h":42.3099,"l":42.29,"n":33,"o":42.3,"t":"2026-10-19T16:55:00Z","v":27200,"vw":42.298875},{"c":42.2899,"h":42.2901,"l":42.2801,"n":61,"o":42.29,"t":"2026-10-19T17:00:00Z","v":51096,"vw":42.286619},{"c":42.2701,"h":42.29,"l":42.27,"n":81,"o":42.29,"t":"2026-10-19T17:05:00Z","v":32442,"vw":42.278777},{"c":42.275,"h":42.275,"l":42.255,"n":57,"o":42.255,"t":"2026-10-19T17:10:00Z","v":33045,"vw":42.268509},{"c":42.29,"h":42.295,"l":42.2799,"n":42,"o":42.28,"t":"2026-10-19T17:15:00Z","v":15913,"vw":42.285592},{"c":42.285,"h":42.295,"l":42.28,"n":97,"o":42.285,"t":"2026-10-19T17:20:00Z","v":29874,"vw":42.289009},{"c":42.305,"h":42.3176,"l":42.29,"n":138,"o":42.29,"t":"2026-10-19T17:25:00Z","v":46093,"vw":42.303933},{"c":42.315,"h":42.325,"l":42.305,"n":87,"o":42.305,"t":"2026-10-19T17:30:00Z","v":37085,"vw":42.314852},{"c":42.3099,"h":42.3199,"l":42.305,"n":91,"o":42.3099,"t":"2026-10-19T17:35:00Z","v":92960,"vw":42.307547},{"c":42.335,"h":42.3399,"l":42.3001,"n":91,"o":42.305,"t":"2026-10-19T17:40:00Z","v":68474,"vw":42.312261},{"c":42.315,"h":42.329,"l":42.305,"n":70,"o":42.325,"t":"2026-10-19T17:45:00Z","v":38821,"vw":42.315185},{"c":42.315,"h":42.32,"l":42.305,"n":101,"o":42.315,"t":"2026-10-19T17:50:00Z","v":39351,"vw":42.313022},{"c":42.3401,"h":42.3401,"l":42.315,"n":49,"o":42.3151,"t":"2026-10-19T17:55:00Z","v":47936,"vw":42.32285},{"c":42.335,"h":42.3483,"l":42.3179,"n":136,"o":42.3401,"t":"2026-10-19T18:00:00Z","v":47780,"vw":42.334798},{"c":42.345,"h":42.345,"l":42.3324,"n":50,"o":42.335,"t":"2026-10-19T18:05:00Z","v":15033,"vw":42.338303},{"c":42.3601,"h":42.365,"l":42.3499,"n":161,"o":42.35,"t":"2026-10-19T18:10:00Z","v":81742,"vw":42.353725},{"c":42.355,"h":42.365,"l":42.35,"n":62,"o":42.355,"t":"2026-10-19T18:15:00Z","v":299546,"vw":42.359825},{"c":42.3201,"h":42.35,"l":42.315,"n":111,"o":42.35,"t":"2026-10-19T18:20:00Z","v":51103,"vw":42.330326},{"c":42.305,"h":42.3199,"l":42.2939,"n":89,"o":42.31,"t":"2026-10-19T18:25:00Z","v":64514,"vw":42.307208},{"c":42.2901,"h":42.3099,"l":42.2901,"n":150,"o":42.305,"t":"2026-10-19T18:30:00Z","v":61054,"vw":42.301103},{"c":42.315,"h":42.315,"l":42.285,"n":30,"o":42.29,"t":"2026-10-19T18:35:00Z","v":13592,"vw":42.295447},{"c":42.3239,"h":42.325,"l":42.3101,"n":54,"o":42.315,"t":"2026-10-19T18:40:00Z","v":15499,"vw":42.317227},{"c":42.325,"h":42.3399,"l":42.3201,"n":63,"o":42.325,"t":"2026-10-19T18:45:00Z","v":31961,"vw":42.329973},{"c":42.33,"h":42.335,"l":42.325,"n":67,"o":42.325,"t":"2026-10-19T18:50:00Z","v":36807,"vw":42.329188},{"c":42.325,"h":42.335,"l":42.3201,"n":120,"o":42.33,"t":"2026-10-19T18:55:00Z","v":49800,"vw":42.330422},{"c":42.334,"h":42.335,"l":42.315,"n":57,"o":42.325,"t":"2026-10-19T19:00:00Z","v":21766,"vw":42.328891},{"c":42.2999,"h":42.335,"l":42.2999,"n":165,"o":42.33,"t":"2026-10-19T19:05:00Z","v":57753,"vw":42.316745},{"c":42.3,"h":42.305,"l":42.2917,"n":67,"o":42.295,"t":"2026-10-19T19:10:00Z","v":38820,"vw":42.299905},{"c":42.325,"h":42.325,"l":42.295,"n":61,"o":42.295,"t":"2026-10-19T19:15:00Z","v":26124,"vw":42.299946},{"c":42.33,"h":42.335,"l":42.314,"n":84,"o":42.325,"t":"2026-10-19T19:20:00Z","v":39929,"vw":42.323792},{"c":42.325,"h":42.3399,"l":42.3199,"n":96,"o":42.3399,"t":"2026-10-19T19:25:00Z","v":56368,"vw":42.328424},{"c":42.325,"h":42.345,"l":42.325,"n":183,"o":42.325,"t":"2026-10-19T19:30:00Z","v":37881,"vw":42.33448},{"c":42.3299,"h":42.3401,"l":42.32,"n":121,"o":42.3299,"t":"2026-10-19T19:35:00Z","v":45474,"vw":42.331338},{"c":42.325,"h":42.3299,"l":42.315,"n":83,"o":42.325,"t":"2026-10-19T19:40:00Z","v":32285,"vw":42.322779},{"c":42.327,"h":42.33,"l":42.315,"n":95,"o":42.32,"t":"2026-10-19T19:45:00Z","v":26641,"vw":42.319421},{"c":42.3,"h":42.32,"l":42.285,"n":140,"o":42.32,"t":"2026-10-19T19:50:00Z","v":23197,"vw":42.298486},{"c":42.275,"h":42.295,"l":42.265,"n":104,"o":42.285,"t":"2026-10-19T19:55:00Z","v":8082,"vw":42.281568},{"c":42.28,"h":42.28,"l":42.28,"n":6,"o":42.28,"t":"2026-10-19T20:00:00Z","v":694,"vw":42.28},{"c":41.6891,"h":41.6891,"l":41.6891,"n":1,"o":41.6891,"t":"2026-10-19T20:30:00Z","v":167,"vw":41.6891},{"c":41.5779,"h":41.5779,"l":41.5779,"n":1,"o":41.5779,"t":"2026-10-19T23:05:00Z","v":122,"vw":41.5779},{"c":42.22,"h":42.26,"l":42.16,"n":106,"o":42.26,"t":"2026-10-20T13:30:00Z","v":22321,"vw":42.222403},{"c":42.22,"h":42.235,"l":42.21,"n":122,"o":42.22,"t":"2026-10-20T13:35:00Z","v":17775,"vw":42.220059},{"c":42.2541,"h":42.2541,"l":42.235,"n":44,"o":42.235,"t":"2026-10-20T13:40:00Z","v":12936,"vw":42.238506},{"c":42.28,"h":42.285,"l":42.25,"n":29,"o":42.25,"t":"2026-10-20T13:45:00Z","v":20609,"vw":42.265329},{"c":42.3,"h":42.3,"l":42.27,"n":32,"o":42.285,"t":"2026-10-20T13:50:00Z","v":3247,"vw":42.285357},{"c":42.33,"h":42.33,"l":42.3004,"n":33,"o":42.3004,"t":"2026-10-20T13:55:00Z","v":3288,"vw":42.316183},{"c":42.345,"h":42.365,"l":42.34,"n":42,"o":42.34,"t":"2026-10-20T14:00:00Z","v":5383,"vw":42.354657},{"c":42.38,"h":42.39,"l":42.36,"n":63,"o":42.3609,"t":"2026-10-20T14:05:00Z","v":9966,"vw":42.366597},{"c":42.385,"h":42.385,"l":42.365,"n":45,"o":42.37,"t":"2026-10-20T14:10:00Z","v":4552,"vw":42.373258},{"c":42.41,"h":42.42,"l":42.39,"n":49,"o":42.39,"t":"2026-10-20T14:15:00Z","v":5519,"vw":42.400989},{"c":42.43,"h":42.43,"l":42.385,"n":43,"o":42.4,"t":"2026-10-20T14:20:00Z","v":7041,"vw":42.396608},{"c":42.495,"h":42.5,"l":42.45,"n":80,"o":42.45,"t":"2026-10-20T14:25:00Z","v":10957,"vw":42.4825},{"c":42.485,"h":42.5199,"l":42.485,"n":86,"o":42.505,"t":"2026-10-20T14:30:00Z","v":9927,"vw":42.500929},{"c":42.48,"h":42.51,"l":42.48,"n":43,"o":42.51,"t":"2026-10-20T14:35:00Z","v":3887,"vw":42.487285},{"c":42.485,"h":42.505,"l":42.47,"n":100,"o":42.47,"t":"2026-10-20T14:40:00Z","v":53029,"vw":42.488303},{"c":42.48,"h":42.49,"l":42.465,"n":111,"o":42.48,"t":"2026-10-20T14:45:00Z","v":35715,"vw":42.475974},{"c":42.465,"h":42.475,"l":42.4599,"n":34,"o":42.475,"t":"2026-10-20T14:50:00Z","v":19436,"vw":42.460719},{"c":42.4699,"h":42.475,"l":42.455,"n":47,"o":42.46,"t":"2026-10-20T14:55:00Z","v":17597,"vw":42.462601},{"c":42.455,"h":42.465,"l":42.445,"n":34,"o":42.46,"t":"2026-10-20T15:00:00Z","v":21985,"vw":42.457476},{"c":42.46,"h":42.46,"l":42.4499,"n":17,"o":42.45,"t":"2026-10-20T15:05:00Z","v":8398,"vw":42.450916},{"c":42.38,"h":42.4599,"l":42.3599,"n":130,"o":42.45,"t":"2026-10-20T15:10:00Z","v":47485,"vw":42.412688},{"c":42.445,"h":42.445,"l":42.3851,"n":57,"o":42.3851,"t":"2026-10-20T15:15:00Z","v":9537,"vw":42.416597},{"c":42.395,"h":42.445,"l":42.395,"n":48,"o":42.445,"t":"2026-10-20T15:20:00Z","v":20704,"vw":42.416219},{"c":42.395,"h":42.41,"l":42.39,"n":27,"o":42.405,"t":"2026-10-20T15:25:00Z","v":8146,"vw":42.403979},{"c":42.37,"h":42.395,"l":42.3599,"n":56,"o":42.39,"t":"2026-10-20T15:30:00Z","v":18315,"vw":42.380051},{"c":42.389,"h":42.39,"l":42.38,"n":41,"o":42.38,"t":"2026-10-20T15:35:00Z","v":17707,"vw":42.38611},{"c":42.4201,"h":42.43,"l":42.405,"n":35,"o":42.405,"t":"2026-10-20T15:40:00Z","v":24707,"vw":42.419712},{"c":42.44,"h":42.445,"l":42.405,"n":139,"o":42.41,"t":"2026-10-20T15:45:00Z","v":23436,"vw":42.434109},{"c":42.44,"h":42.445,"l":42.425,"n":74,"o":42.445,"t":"2026-10-20T15:50:00Z","v":15910,"vw":42.437791},{"c":42.4401,"h":42.445,"l":42.435,"n":27,"o":42.44,"t":"2026-10-20T15:55:00Z","v":13876,"vw":42.438932},{"c":42.44,"h":42.465,"l":42.44,"n":35,"o":42.45,"t":"2026-10-20T16:00:00Z","v":21927,"vw":42.456171},{"c":42.45,"h":42.465,"l":42.435,"n":50,"o":42.44,"t":"2026-10-20T16:05:00Z","v":22139,"vw":42.448377},{"c":42.44,"h":42.455,"l":42.4299,"n":51,"o":42.45,"t":"2026-10-20T16:10:00Z","v":27085,"vw":42.442401},{"c":42.405,"h":42.445,"l":42.405,"n":48,"o":42.445,"t":"2026-10-20T16:15:00Z","v":22369,"vw":42.427134},{"c":42.43,"h":42.43,"l":42.4099,"n":81,"o":42.41,"t":"2026-10-20T16:20:00Z","v":25222,"vw":42.416856},{"c":42.445,"h":42.455,"l":42.425,"n":52,"o":42.44,"t":"2026-10-20T16:25:00Z","v":29155,"vw":42.445073},{"c":42.449,"h":42.455,"l":42.44,"n":43,"o":42.44,"t":"2026-10-20T16:30:00Z","v":15259,"vw":42.448374},{"c":42.4699,"h":42.475,"l":42.4499,"n":104,"o":42.45,"t":"2026-10-20T16:35:00Z","v":19458,"vw":42.462032},{"c":42.46,"h":42.4701,"l":42.455,"n":49,"o":42.4601,"t":"2026-10-20T16:40:00Z","v":37151,"vw":42.461118},{"c":42.475,"h":42.475,"l":42.4599,"n":69,"o":42.465,"t":"2026-10-20T16:45:00Z","v":27456,"vw":42.463675},{"c":42.44,"h":42.475,"l":42.44,"n":34,"o":42.4701,"t":"2026-10-20T16:50:00Z","v":17510,"vw":42.467595},{"c":42.45,"h":42.46,"l":42.4499,"n":66,"o":42.4499,"t":"2026-10-20T16:55:00Z","v":23113,"vw":42.453407},{"c":42.435,"h":42.4574,"l":42.425,"n":98,"o":42.445,"t":"2026-10-20T17:00:00Z","v":49278,"vw":42.440398},{"c":42.435,"h":42.445,"l":42.43,"n":52,"o":42.44,"t":"2026-10-20T17:05:00Z","v":18728,"vw":42.442185},{"c":42.44,"h":42.4499,"l":42.435,"n":41,"o":42.435,"t":"2026-10-20T17:10:00Z","v":14039,"vw":42.444376},{"c":42.455,"h":42.455,"l":42.444,"n":58,"o":42.4499,"t":"2026-10-20T17:15:00Z","v":21575,"vw":42.450725},{"c":42.475,"h":42.4799,"l":42.4599,"n":32,"o":42.46,"t":"2026-10-20T17:20:00Z","v":14189,"vw":42.4678},{"c":42.48,"h":42.49,"l":42.4701,"n":50,"o":42.4701,"t":"2026-10-20T17:25:00Z","v":24427,"vw":42.478715},{"c":42.4701,"h":42.49,"l":42.47,"n":104,"o":42.485,"t":"2026-10-20T17:30:00Z","v":36704,"vw":42.483541},{"c":42.4761,"h":42.49,"l":42.474,"n":63,"o":42.474,"t":"2026-10-20T17:35:00Z","v":87327,"vw":42.484858},{"c":42.475,"h":42.4883,"l":42.475,"n":82,"o":42.4883,"t":"2026-10-20T17:40:00Z","v":43986,"vw":42.48205},{"c":42.49,"h":42.49,"l":42.4701,"n":60,"o":42.4799,"t":"2026-10-20T17:45:00Z","v":27342,"vw":42.482157},{"c":42.485,"h":42.495,"l":42.485,"n":59,"o":42.49,"t":"2026-10-20T17:50:00Z","v":10080,"vw":42.491141},{"c":42.475,"h":42.485,"l":42.465,"n":101,"o":42.485,"t":"2026-10-20T17:55:00Z","v":33880,"vw":42.475517},{"c":42.475,"h":42.485,"l":42.475,"n":83,"o":42.4799,"t":"2026-10-20T18:00:00Z","v":32390,"vw":42.479935},{"c":42.485,"h":42.485,"l":42.4701,"n":67,"o":42.475,"t":"2026-10-20T18:05:00Z","v":49881,"vw":42.478755},{"c":42.485,"h":42.485,"l":42.485,"n":2,"o":42.485,"t":"2026-10-20T18:10:00Z","v":506,"vw":42.485},{"c":42.475,"h":42.4888,"l":42.47,"n":135,"o":42.485,"t":"2026-10-20T18:15:00Z","v":60656,"vw":42.480767},{"c":42.465,"h":42.4775,"l":42.465,"n":105,"o":42.47,"t":"2026-10-20T18:20:00Z","v":40429,"vw":42.472325},{"c":42.4599,"h":42.47,"l":42.4599,"n":52,"o":42.4601,"t":"2026-10-20T18:25:00Z","v":22238,"vw":42.46271},{"c":42.455,"h":42.4552,"l":42.45,"n":86,"o":42.455,"t":"2026-10-20T18:30:00Z","v":30099,"vw":42.454256},{"c":42.435,"h":42.455,"l":42.435,"n":72,"o":42.455,"t":"2026-10-20T18:35:00Z","v":47300,"vw":42.441329},{"c":42.425,"h":42.4399,"l":42.425,"n":69,"o":42.43,"t":"2026-10-20T18:40:00Z","v":19814,"vw":42.428138},{"c":42.445,"h":42.455,"l":42.43,"n":67,"o":42.43,"t":"2026-10-20T18:45:00Z","v":22756,"vw":42.442956},{"c":42.44,"h":42.445,"l":42.44,"n":37,"o":42.4424,"t":"2026-10-20T18:50:00Z","v":12287,"vw":42.441644},{"c":42.44,"h":42.445,"l":42.435,"n":20,"o":42.445,"t":"2026-10-20T18:55:00Z","v":6827,"vw":42.438166},{"c":42.455,"h":42.465,"l":42.45,"n":109,"o":42.45,"t":"2026-10-20T19:00:00Z","v":33605,"vw":42.460284},{"c":42.455,"h":42.46,"l":42.45,"n":35,"o":42.455,"t":"2026-10-20T19:05:00Z","v":5429,"vw":42.453797},{"c":42.44,"h":42.46,"l":42.44,"n":85,"o":42.455,"t":"2026-10-20T19:10:00Z","v":15790,"vw":42.453679},{"c":42.435,"h":42.44,"l":42.42,"n":90,"o":42.435,"t":"2026-10-20T19:15:00Z","v":34678,"vw":42.428572},{"c":42.415,"h":42.435,"l":42.4099,"n":99,"o":42.435,"t":"2026-10-20T19:20:00Z","v":29963,"vw":42.419719},{"c":42.42,"h":42.44,"l":42.4199,"n":162,"o":42.4199,"t":"2026-10-20T19:25:00Z","v":74925,"vw":42.427933},{"c":42.425,"h":42.435,"l":42.42,"n":102,"o":42.4299,"t":"2026-10-20T19:30:00Z","v":55558,"vw":42.42875},{"c":42.415,"h":42.425,"l":42.41,"n":69,"o":42.425,"t":"2026-10-20T19:35:00Z","v":26362,"vw":42.417098},{"c":42.445,"h":42.45,"l":42.415,"n":111,"o":42.4199,"t":"2026-10-20T19:40:00Z","v":29976,"vw":42.427568},{"c":42.445,"h":42.455,"l":42.435,"n":143,"o":42.4499,"t":"2026-10-20T19:45:00Z","v":58640,"vw":42.443401},{"c":42.445,"h":42.445,"l":42.43,"n":70,"o":42.44,"t":"2026-10-20T19:50:00Z","v":27937,"vw":42.437709},{"c":42.445,"h":42.45,"l":42.435,"n":159,"o":42.445,"t":"2026-10-20T19:55:00Z","v":21509,"vw":42.442413},{"c":42.44,"h":42.44,"l":42.44,"n":8,"o":42.44,"t":"2026-10-20T20:00:00Z","v":333,"vw":42.44},{"c":42.44,"h":42.52,"l":42.44,"n":57,"o":42.52,"t":"2026-10-21T13:30:00Z","v":12571,"vw":42.505601},{"c":42.4,"h":42.44,"l":42.39,"n":38,"o":42.435,"t":"2026-10-21T13:35:00Z","v":3731,"vw":42.408688},{"c":42.375,"h":42.405,"l":42.355,"n":56,"o":42.405,"t":"2026-10-21T13:40:00Z","v":8635,"vw":42.378038},{"c":42.395,"h":42.395,"l":42.355,"n":91,"o":42.375,"t":"2026-10-21T13:45:00Z","v":22888,"vw":42.380216},{"c":42.375,"h":42.4,"l":42.365,"n":117,"o":42.395,"t":"2026-10-21T13:50:00Z","v":16746,"vw":42.389203},{"c":42.4,"h":42.4,"l":42.37,"n":51,"o":42.375,"t":"2026-10-21T13:55:00Z","v":5990,"vw":42.386552},{"c":42.395,"h":42.41,"l":42.3801,"n":79,"o":42.3801,"t":"2026-10-21T14:00:00Z","v":11101,"vw":42.393786},{"c":42.35,"h":42.38,"l":42.34,"n":167,"o":42.38,"t":"2026-10-21T14:05:00Z","v":97670,"vw":42.352586},{"c":42.37,"h":42.37,"l":42.35,"n":22,"o":42.355,"t":"2026-10-21T14:10:00Z","v":1868,"vw":42.357933},{"c":42.345,"h":42.38,"l":42.345,"n":22,"o":42.38,"t":"2026-10-21T14:15:00Z","v":1502,"vw":42.360288},{"c":42.35,"h":42.36,"l":42.34,"n":38,"o":42.355,"t":"2026-10-21T14:20:00Z","v":5156,"vw":42.348217},{"c":42.34,"h":42.375,"l":42.34,"n":66,"o":42.35,"t":"2026-10-21T14:25:00Z","v":7257,"vw":42.364312},{"c":42.36,"h":42.365,"l":42.335,"n":47,"o":42.335,"t":"2026-10-21T14:30:00Z","v":5023,"vw":42.357887},{"c":42.32,"h":42.36,"l":42.32,"n":129,"o":42.36,"t":"2026-10-21T14:35:00Z","v":6989,"vw":42.347191},{"c":42.32,"h":42.325,"l":42.31,"n":78,"o":42.3161,"t":"2026-10-21T14:40:00Z","v":18746,"vw":42.317067},{"c":42.34,"h":42.34,"l":42.325,"n":43,"o":42.325,"t":"2026-10-21T14:45:00Z","v":12690,"vw":42.334665},{"c":42.32,"h":42.34,"l":42.32,"n":37,"o":42.34,"t":"2026-10-21T14:50:00Z","v":18428,"vw":42.333657},{"c":42.3199,"h":42.325,"l":42.315,"n":25,"o":42.325,"t":"2026-10-21T14:55:00Z","v":7513,"vw":42.318892},{"c":42.31,"h":42.325,"l":42.31,"n":46,"o":42.325,"t":"2026-10-21T15:00:00Z","v":13679,"vw":42.31544},{"c":42.325,"h":42.325,"l":42.305,"n":93,"o":42.3099,"t":"2026-10-21T15:05:00Z","v":54301,"vw":42.319774},{"c":42.3401,"h":42.345,"l":42.325,"n":30,"o":42.3299,"t":"2026-10-21T15:10:00Z","v":27665,"vw":42.335415},{"c":42.335,"h":42.3501,"l":42.335,"n":24,"o":42.345,"t":"2026-10-21T15:15:00Z","v":10588,"vw":42.346287},{"c":42.355,"h":42.36,"l":42.33,"n":34,"o":42.335,"t":"2026-10-21T15:20:00Z","v":18714,"vw":42.350267},{"c":42.3799,"h":42.385,"l":42.365,"n":173,"o":42.37,"t":"2026-10-21T15:25:00Z","v":56102,"vw":42.3754},{"c":42.4099,"h":42.4099,"l":42.3799,"n":97,"o":42.3799,"t":"2026-10-21T15:30:00Z","v":38456,"vw":42.393029},{"c":42.4201,"h":42.43,"l":42.4,"n":58,"o":42.405,"t":"2026-10-21T15:35:00Z","v":22705,"vw":42.415679},{"c":42.41,"h":42.43,"l":42.41,"n":47,"o":42.42,"t":"2026-10-21T15:40:00Z","v":28087,"vw":42.421721},{"c":42.4,"h":42.415,"l":42.4,"n":45,"o":42.415,"t":"2026-10-21T15:45:00Z","v":28472,"vw":42.406509},{"c":42.395,"h":42.405,"l":42.395,"n":40,"o":42.405,"t":"2026-10-21T15:50:00Z","v":19635,"vw":42.400647},{"c":42.395,"h":42.4001,"l":42.3901,"n":45,"o":42.395,"t":"2026-10-21T15:55:00Z","v":35025,"vw":42.396942},{"c":42.39,"h":42.4,"l":42.385,"n":25,"o":42.395,"t":"2026-10-21T16:00:00Z","v":12349,"vw":42.389726},{"c":42.38,"h":42.395,"l":42.3724,"n":40,"o":42.39,"t":"2026-10-21T16:05:00Z","v":19726,"vw":42.38452},{"c":42.385,"h":42.385,"l":42.38,"n":9,"o":42.38,"t":"2026-10-21T16:10:00Z","v":664,"vw":42.383975},{"c":42.39,"h":42.41,"l":42.39,"n":35,"o":42.3999,"t":"2026-10-21T16:15:00Z","v":17572,"vw":42.398997},{"c":42.395,"h":42.405,"l":42.395,"n":96,"o":42.395,"t":"2026-10-21T16:20:00Z","v":17235,"vw":42.400404},{"c":42.395,"h":42.3951,"l":42.39,"n":15,"o":42.3951,"t":"2026-10-21T16:25:00Z","v":1416,"vw":42.393725},{"c":42.3801,"h":42.4001,"l":42.3801,"n":45,"o":42.4,"t":"2026-10-21T16:30:00Z","v":18823,"vw":42.391714},{"c":42.44,"h":42.44,"l":42.38,"n":36,"o":42.3801,"t":"2026-10-21T16:35:00Z","v":7409,"vw":42.39969},{"c":42.4099,"h":42.45,"l":42.3999,"n":98,"o":42.45,"t":"2026-10-21T16:40:00Z","v":39673,"vw":42.407541},{"c":42.4001,"h":42.42,"l":42.395,"n":41,"o":42.415,"t":"2026-10-21T16:45:00Z","v":27483,"vw":42.406903},{"c":42.4099,"h":42.42,"l":42.4099,"n":85,"o":42.41,"t":"2026-10-21T16:50:00Z","v":19797,"vw":42.41142},{"c":42.405,"h":42.415,"l":42.405,"n":62,"o":42.415,"t":"2026-10-21T16:55:00Z","v":23374,"vw":42.410997},{"c":42.385,"h":42.4,"l":42.385,"n":96,"o":42.4,"t":"2026-10-21T17:00:00Z","v":54049,"vw":42.392055},{"c":42.41,"h":42.41,"l":42.39,"n":32,"o":42.39,"t":"2026-10-21T17:05:00Z","v":12954,"vw":42.400323},{"c":42.4099,"h":42.415,"l":42.395,"n":73,"o":42.41,"t":"2026-10-21T17:10:00Z","v":27788,"vw":42.407083},{"c":42.405,"h":42.4199,"l":42.405,"n":68,"o":42.41,"t":"2026-10-21T17:15:00Z","v":31181,"vw":42.41026},{"c":42.4001,"h":42.405,"l":42.395,"n":80,"o":42.4,"t":"2026-10-21T17:20:00Z","v":41836,"vw":42.399331},{"c":42.41,"h":42.41,"l":42.39,"n":54,"o":42.3976,"t":"2026-10-21T17:25:00Z","v":26787,"vw":42.399481},{"c":42.385,"h":42.41,"l":42.385,"n":86,"o":42.41,"t":"2026-10-21T17:30:00Z","v":20103,"vw":42.396303},{"c":42.395,"h":42.4,"l":42.39,"n":75,"o":42.39,"t":"2026-10-21T17:35:00Z","v":113781,"vw":42.397219},{"c":42.41,"h":42.42,"l":42.3999,"n":84,"o":42.3999,"t":"2026-10-21T17:40:00Z","v":15646,"vw":42.40767},{"c":42.395,"h":42.405,"l":42.395,"n":45,"o":42.4,"t":"2026-10-21T17:45:00Z","v":13374,"vw":42.402218},{"c":42.415,"h":42.415,"l":42.3999,"n":69,"o":42.4,"t":"2026-10-21T17:50:00Z","v":26010,"vw":42.405734},{"c":42.415,"h":42.4299,"l":42.415,"n":65,"o":42.415,"t":"2026-10-21T17:55:00Z","v":23851,"vw":42.420367},{"c":42.425,"h":42.425,"l":42.415,"n":42,"o":42.4199,"t":"2026-10-21T18:00:00Z","v":21279,"vw":42.419643},{"c":42.425,"h":42.425,"l":42.425,"n":4,"o":42.425,"t":"2026-10-21T18:05:00Z","v":296,"vw":42.425},{"c":42.415,"h":42.425,"l":42.415,"n":55,"o":42.42,"t":"2026-10-21T18:10:00Z","v":9024,"vw":42.423499},{"c":42.425,"h":42.435,"l":42.4199,"n":58,"o":42.42,"t":"2026-10-21T18:15:00Z","v":18519,"vw":42.423266},{"c":42.415,"h":42.425,"l":42.415,"n":75,"o":42.425,"t":"2026-10-21T18:20:00Z","v":17687,"vw":42.41887},{"c":42.42,"h":42.425,"l":42.41,"n":115,"o":42.415,"t":"2026-10-21T18:25:00Z","v":22310,"vw":42.417179},{"c":42.425,"h":42.4299,"l":42.415,"n":112,"o":42.42,"t":"2026-10-21T18:30:00Z","v":24912,"vw":42.421488},{"c":42.435,"h":42.44,"l":42.425,"n":53,"o":42.425,"t":"2026-10-21T18:35:00Z","v":20544,"vw":42.43068},{"c":42.4299,"h":42.44,"l":42.425,"n":144,"o":42.43,"t":"2026-10-21T18:40:00Z","v":60694,"vw":42.431791},{"c":42.36,"h":42.425,"l":42.36,"n":116,"o":42.425,"t":"2026-10-21T18:45:00Z","v":45798,"vw":42.397149},{"c":42.37,"h":42.375,"l":42.35,"n":123,"o":42.36,"t":"2026-10-21T18:50:00Z","v":35789,"vw":42.362525},{"c":42.31,"h":42.375,"l":42.31,"n":71,"o":42.3701,"t":"2026-10-21T18:55:00Z","v":44174,"vw":42.325552},{"c":42.27,"h":42.305,"l":42.245,"n":99,"o":42.295,"t":"2026-10-21T19:00:00Z","v":34959,"vw":42.289675},{"c":42.3,"h":42.325,"l":42.29,"n":71,"o":42.29,"t":"2026-10-21T19:05:00Z","v":20564,"vw":42.307808},{"c":42.31,"h":42.315,"l":42.2699,"n":106,"o":42.295,"t":"2026-10-21T19:10:00Z","v":46912,"vw":42.29585},{"c":42.345,"h":42.35,"l":42.315,"n":91,"o":42.315,"t":"2026-10-21T19:15:00Z","v":31423,"vw":42.334694},{"c":42.34,"h":42.35,"l":42.3342,"n":65,"o":42.3401,"t":"2026-10-21T19:20:00Z","v":34617,"vw":42.342268},{"c":42.395,"h":42.395,"l":42.345,"n":121,"o":42.349,"t":"2026-10-21T19:25:00Z","v":30201,"vw":42.369782},{"c":42.3839,"h":42.395,"l":42.3701,"n":84,"o":42.38,"t":"2026-10-21T19:30:00Z","v":32180,"vw":42.385064},{"c":42.405,"h":42.405,"l":42.385,"n":89,"o":42.39,"t":"2026-10-21T19:35:00Z","v":19993,"vw":42.397797},{"c":42.395,"h":42.405,"l":42.39,"n":84,"o":42.405,"t":"2026-10-21T19:40:00Z","v":18500,"vw":42.396709},{"c":42.41,"h":42.415,"l":42.4,"n":83,"o":42.4,"t":"2026-10-21T19:45:00Z","v":17535,"vw":42.407595},{"c":42.405,"h":42.42,"l":42.4,"n":119,"o":42.42,"t":"2026-10-21T19:50:00Z","v":23070,"vw":42.407502},{"c":42.37,"h":42.4084,"l":42.37,"n":110,"o":42.405,"t":"2026-10-21T19:55:00Z","v":14500,"vw":42.396334},{"c":42.39,"h":42.39,"l":42.39,"n":6,"o":42.39,"t":"2026-10-21T20:00:00Z","v":558,"vw":42.39},{"c":41.8,"h":41.8,"l":41.71,"n":72,"o":41.75,"t":"2026-10-22T13:30:00Z","v":18622,"vw":41.754123},{"c":41.8,"h":41.81,"l":41.78,"n":41,"o":41.81,"t":"2026-10-22T13:35:00Z","v":2663,"vw":41.794318},{"c":41.795,"h":41.8,"l":41.785,"n":47,"o":41.79,"t":"2026-10-22T13:40:00Z","v":7367,"vw":41.79044},{"c":41.785,"h":41.805,"l":41.77,"n":58,"o":41.8,"t":"2026-10-22T13:45:00Z","v":8045,"vw":41.780498},{"c":41.755,"h":41.775,"l":41.75,"n":86,"o":41.77,"t":"2026-10-22T13:50:00Z","v":21826,"vw":41.756844},{"c":41.785,"h":41.7899,"l":41.76,"n":39,"o":41.76,"t":"2026-10-22T13:55:00Z","v":4701,"vw":41.777114},{"c":41.775,"h":41.805,"l":41.775,"n":55,"o":41.785,"t":"2026-10-22T14:00:00Z","v":5990,"vw":41.793633},{"c":41.735,"h":41.775,"l":41.735,"n":41,"o":41.775,"t":"2026-10-22T14:05:00Z","v":2462,"vw":41.760443},{"c":41.72,"h":41.74,"l":41.72,"n":50,"o":41.73,"t":"2026-10-22T14:10:00Z","v":3587,"vw":41.731394},{"c":41.701,"h":41.73,"l":41.695,"n":42,"o":41.71,"t":"2026-10-22T14:15:00Z","v":4671,"vw":41.708817},{"c":41.665,"h":41.695,"l":41.665,"n":44,"o":41.695,"t":"2026-10-22T14:20:00Z","v":5722,"vw":41.673019},{"c":41.6701,"h":41.685,"l":41.665,"n":26,"o":41.67,"t":"2026-10-22T14:25:00Z","v":2885,"vw":41.672395},{"c":41.62,"h":41.67,"l":41.62,"n":50,"o":41.66,"t":"2026-10-22T14:30:00Z","v":53367,"vw":41.656723},{"c":41.5999,"h":41.625,"l":41.595,"n":81,"o":41.625,"t":"2026-10-22T14:35:00Z","v":17522,"vw":41.60087},{"c":41.61,"h":41.625,"l":41.6,"n":134,"o":41.605,"t":"2026-10-22T14:40:00Z","v":50010,"vw":41.614877},{"c":41.59,"h":41.605,"l":41.57,"n":54,"o":41.6,"t":"2026-10-22T14:45:00Z","v":14679,"vw":41.594885},{"c":41.605,"h":41.6099,"l":41.58,"n":112,"o":41.585,"t":"2026-10-22T14:50:00Z","v":60598,"vw":41.590219},{"c":41.6,"h":41.605,"l":41.57,"n":95,"o":41.605,"t":"2026-10-22T14:55:00Z","v":238451,"vw":41.57206},{"c":41.595,"h":41.605,"l":41.585,"n":88,"o":41.6,"t":"2026-10-22T15:00:00Z","v":43713,"vw":41.596962},{"c":41.595,"h":41.605,"l":41.585,"n":62,"o":41.5999,"t":"2026-10-22T15:05:00Z","v":31032,"vw":41.596543},{"c":41.565,"h":41.5899,"l":41.565,"n":82,"o":41.585,"t":"2026-10-22T15:10:00Z","v":47227,"vw":41.577482},{"c":41.6099,"h":41.6099,"l":41.564,"n":58,"o":41.5699,"t":"2026-10-22T15:15:00Z","v":42433,"vw":41.588479},{"c":41.6199,"h":41.625,"l":41.6,"n":55,"o":41.61,"t":"2026-10-22T15:20:00Z","v":29597,"vw":41.614914},{"c":41.5801,"h":41.6201,"l":41.58,"n":78,"o":41.62,"t":"2026-10-22T15:25:00Z","v":22291,"vw":41.609533},{"c":41.565,"h":41.5799,"l":41.555,"n":71,"o":41.575,"t":"2026-10-22T15:30:00Z","v":25944,"vw":41.567054},{"c":41.57,"h":41.5786,"l":41.56,"n":102,"o":41.56,"t":"2026-10-22T15:35:00Z","v":33299,"vw":41.570077},{"c":41.56,"h":41.57,"l":41.54,"n":118,"o":41.57,"t":"2026-10-22T15:40:00Z","v":30234,"vw":41.561137},{"c":41.575,"h":41.575,"l":41.56,"n":57,"o":41.56,"t":"2026-10-22T15:45:00Z","v":14349,"vw":41.570405},{"c":41.61,"h":41.615,"l":41.5799,"n":75,"o":41.58,"t":"2026-10-22T15:50:00Z","v":37471,"vw":41.601696},{"c":41.61,"h":41.625,"l":41.6058,"n":60,"o":41.6058,"t":"2026-10-22T15:55:00Z","v":24882,"vw":41.61592},{"c":41.6299,"h":41.6401,"l":41.615,"n":83,"o":41.615,"t":"2026-10-22T16:00:00Z","v":26303,"vw":41.628752},{"c":41.665,"h":41.665,"l":41.615,"n":65,"o":41.625,"t":"2026-10-22T16:05:00Z","v":13948,"vw":41.624165},{"c":41.655,"h":41.665,"l":41.645,"n":63,"o":41.66,"t":"2026-10-22T16:10:00Z","v":16626,"vw":41.650033},{"c":41.665,"h":41.675,"l":41.6599,"n":92,"o":41.66,"t":"2026-10-22T16:15:00Z","v":28526,"vw":41.663411},{"c":41.66,"h":41.67,"l":41.6599,"n":58,"o":41.66,"t":"2026-10-22T16:20:00Z","v":15355,"vw":41.661947},{"c":41.6401,"h":41.665,"l":41.64,"n":88,"o":41.66,"t":"2026-10-22T16:25:00Z","v":25805,"vw":41.652715},{"c":41.635,"h":41.645,"l":41.635,"n":41,"o":41.645,"t":"2026-10-22T16:30:00Z","v":23994,"vw":41.639452},{"c":41.615,"h":41.645,"l":41.615,"n":56,"o":41.635,"t":"2026-10-22T16:35:00Z","v":7190,"vw":41.636009},{"c":41.595,"h":41.61,"l":41.59,"n":52,"o":41.61,"t":"2026-10-22T16:40:00Z","v":16193,"vw":41.601488},{"c":41.58,"h":41.59,"l":41.56,"n":105,"o":41.59,"t":"2026-10-22T16:45:00Z","v":35357,"vw":41.577211},{"c":41.6,"h":41.605,"l":41.565,"n":122,"o":41.575,"t":"2026-10-22T16:50:00Z","v":43413,"vw":41.580635},{"c":41.63,"h":41.635,"l":41.6,"n":68,"o":41.605,"t":"2026-10-22T16:55:00Z","v":17366,"vw":41.614857},{"c":41.585,"h":41.635,"l":41.585,"n":104,"o":41.63,"t":"2026-10-22T17:00:00Z","v":43789,"vw":41.610225},{"c":41.585,"h":41.595,"l":41.5801,"n":77,"o":41.59,"t":"2026-10-22T17:05:00Z","v":15913,"vw":41.585906},{"c":41.595,"h":41.6,"l":41.575,"n":118,"o":41.58,"t":"2026-10-22T17:10:00Z","v":37625,"vw":41.587348},{"c":41.615,"h":41.625,"l":41.595,"n":82,"o":41.605,"t":"2026-10-22T17:15:00Z","v":28008,"vw":41.611763},{"c":41.625,"h":41.63,"l":41.605,"n":56,"o":41.615,"t":"2026-10-22T17:20:00Z","v":32986,"vw":41.615806},{"c":41.625,"h":41.625,"l":41.615,"n":96,"o":41.615,"t":"2026-10-22T17:25:00Z","v":30965,"vw":41.619215},{"c":41.6501,"h":41.655,"l":41.615,"n":217,"o":41.615,"t":"2026-10-22T17:30:00Z","v":73743,"vw":41.633861},{"c":41.645,"h":41.6601,"l":41.635,"n":213,"o":41.655,"t":"2026-10-22T17:35:00Z","v":144341,"vw":41.645874},{"c":41.6599,"h":41.6599,"l":41.645,"n":83,"o":41.65,"t":"2026-10-22T17:40:00Z","v":63210,"vw":41.650736},{"c":41.6501,"h":41.66,"l":41.645,"n":68,"o":41.655,"t":"2026-10-22T17:45:00Z","v":20616,"vw":41.651751},{"c":41.665,"h":41.665,"l":41.64,"n":66,"o":41.65,"t":"2026-10-22T17:50:00Z","v":20627,"vw":41.649915},{"c":41.655,"h":41.6699,"l":41.655,"n":168,"o":41.6699,"t":"2026-10-22T17:55:00Z","v":52857,"vw":41.662021},{"c":41.615,"h":41.655,"l":41.615,"n":198,"o":41.655,"t":"2026-10-22T18:00:00Z","v":72001,"vw":41.630022},{"c":41.635,"h":41.635,"l":41.615,"n":114,"o":41.6199,"t":"2026-10-22T18:05:00Z","v":64171,"vw":41.624884},{"c":41.6299,"h":41.655,"l":41.6199,"n":229,"o":41.625,"t":"2026-10-22T18:10:00Z","v":60226,"vw":41.635454},{"c":41.665,"h":41.665,"l":41.625,"n":130,"o":41.6301,"t":"2026-10-22T18:15:00Z","v":46884,"vw":41.641171},{"c":41.665,"h":41.68,"l":41.665,"n":82,"o":41.665,"t":"2026-10-22T18:20:00Z","v":36494,"vw":41.671636},{"c":41.6499,"h":41.665,"l":41.6416,"n":62,"o":41.665,"t":"2026-10-22T18:25:00Z","v":39064,"vw":41.650594},{"c":41.6399,"h":41.645,"l":41.635,"n":115,"o":41.645,"t":"2026-10-22T18:30:00Z","v":44119,"vw":41.64117},{"c":41.645,"h":41.655,"l":41.6399,"n":133,"o":41.64,"t":"2026-10-22T18:35:00Z","v":29695,"vw":41.648254},{"c":41.6599,"h":41.6599,"l":41.635,"n":40,"o":41.65,"t":"2026-10-22T18:40:00Z","v":36620,"vw":41.646845},{"c":41.645,"h":41.655,"l":41.645,"n":44,"o":41.6501,"t":"2026-10-22T18:45:00Z","v":26544,"vw":41.649528},{"c":41.635,"h":41.65,"l":41.635,"n":64,"o":41.65,"t":"2026-10-22T18:50:00Z","v":13889,"vw":41.6379},{"c":41.615,"h":41.65,"l":41.61,"n":146,"o":41.64,"t":"2026-10-22T18:55:00Z","v":46639,"vw":41.638757},{"c":41.605,"h":41.61,"l":41.585,"n":153,"o":41.61,"t":"2026-10-22T19:00:00Z","v":40215,"vw":41.591771},{"c":41.61,"h":41.62,"l":41.605,"n":98,"o":41.61,"t":"2026-10-22T19:05:00Z","v":26256,"vw":41.609811},{"c":41.6384,"h":41.6576,"l":41.615,"n":143,"o":41.6199,"t":"2026-10-22T19:10:00Z","v":27985,"vw":41.637859},{"c":41.6399,"h":41.645,"l":41.6315,"n":88,"o":41.635,"t":"2026-10-22T19:15:00Z","v":38281,"vw":41.637868},{"c":41.655,"h":41.655,"l":41.6301,"n":130,"o":41.635,"t":"2026-10-22T19:20:00Z","v":43460,"vw":41.641797},{"c":41.67,"h":41.67,"l":41.64,"n":148,"o":41.655,"t":"2026-10-22T19:25:00Z","v":36009,"vw":41.648099},{"c":41.635,"h":41.67,"l":41.63,"n":149,"o":41.67,"t":"2026-10-22T19:30:00Z","v":69936,"vw":41.650122},{"c":41.615,"h":41.635,"l":41.605,"n":145,"o":41.635,"t":"2026-10-22T19:35:00Z","v":39538,"vw":41.620102},{"c":41.605,"h":41.615,"l":41.595,"n":181,"o":41.61,"t":"2026-10-22T19:40:00Z","v":55291,"vw":41.604952},{"c":41.62,"h":41.62,"l":41.595,"n":104,"o":41.601,"t":"2026-10-22T19:45:00Z","v":24334,"vw":41.599948},{"c":41.655,"h":41.67,"l":41.62,"n":134,"o":41.62,"t":"2026-10-22T19:50:00Z","v":38410,"vw":41.652602},{"c":41.695,"h":41.695,"l":41.645,"n":250,"o":41.65,"t":"2026-10-22T19:55:00Z","v":53447,"vw":41.66478},{"c":41.68,"h":41.68,"l":41.68,"n":7,"o":41.68,"t":"2026-10-22T20:00:00Z","v":908,"vw":41.68}],"history":[{"c":32.04,"h":32.135,"l":31.855,"n":2164,"o":32.07,"t":"2024-10-21T04:00:00Z","v":425377,"vw":31.97671},{"c":32.09,"h":32.165,"l":31.99,"n":2021,"o":32.05,"t":"2024-10-22T04:00:00Z","v":345859,"vw":32.077763},{"c":31.8,"h":31.97,"l":31.6829,"n":1499,"o":31.93,"t":"2024-10-23T04:00:00Z","v":266578,"vw":31.801503},{"c":31.85,"h":31.87,"l":31.664,"n":1349,"o":31.82,"t":"2024-10-24T04:00:00Z","v":266777,"vw":31.749567},{"c":31.81,"h":32.04,"l":31.765,"n":2439,"o":31.98,"t":"2024-10-25T04:00:00Z","v":470074,"vw":31.848018},{"c":31.97,"h":32.035,"l":31.85,"n":3117,"o":31.85,"t":"2024-10-28T04:00:00Z","v":623429,"vw":31.951126},{"c":31.76,"h":31.95,"l":31.725,"n":2082,"o":31.95,"t":"2024-10-29T04:00:00Z","v":343945,"vw":31.816257},{"c":31.42,"h":31.56,"l":31.35,"n":2886,"o":31.45,"t":"2024-10-30T04:00:00Z","v":831426,"vw":31.470245},{"c":31.38,"h":31.41,"l":31.18,"n":2926,"o":31.41,"t":"2024-10-31T04:00:00Z","v":450966,"vw":31.301039},{"c":31.42,"h":31.76,"l":31.405,"n":2178,"o":31.76,"t":"2024-11-01T04:00:00Z","v":551860,"vw":31.54038},{"c":31.55,"h":31.7889,"l":31.55,"n":3864,"o":31.68,"t":"2024-11-04T05:00:00Z","v":729213,"vw":31.657322},{"c":32.03,"h":32.07,"l":31.89,"n":1929,"o":31.98,"t":"2024-11-05T05:00:00Z","v":352437,"vw":32.000741},{"c":31.61,"h":31.725,"l":31.28,"n":2888,"o":31.34,"t":"2024-11-06T05:00:00Z","v":511938,"vw":31.52007},{"c":32.54,"h":32.63,"l":32.34,"n":2930,"o":32.4,"t":"2024-11-07T05:00:00Z","v":627026,"vw":32.502963},{"c":31.61,"h":31.905,"l":31.431,"n":2994,"o":31.85,"t":"2024-11-08T05:00:00Z","v":564110,"vw":31.571196},{"c":31.35,"h":31.45,"l":31.27,"n":2527,"o":31.42,"t":"2024-11-11T05:00:00Z","v":517873,"vw":31.341216},{"c":30.78,"h":30.94,"l":30.665,"n":3401,"o":30.88,"t":"2024-11-12T05:00:00Z","v":825802,"vw":30.751635},{"c":30.72,"h":30.91,"l":30.6501,"n":3562,"o":30.89,"t":"2024-11-13T05:00:00Z","v":1130354,"vw":30.70003},{"c":30.46,"h":30.665,"l":30.45,"n":3315,"o":30.59,"t":"2024-11-14T05:00:00Z","v":750885,"vw":30.557383},{"c":30.47,"h":30.58,"l":30.42,"n":3427,"o":30.51,"t":"2024-11-15T05:00:00Z","v":760749,"vw":30.479167},{"c":30.91,"h":30.91,"l":30.72,"n":4463,"o":30.73,"t":"2024-11-18T05:00:00Z","v":1483027,"vw":30.857119},{"c":30.82,"h":30.8474,"l":30.7,"n":2619,"o":30.7,"t":"2024-11-19T05:00:00Z","v":580094,"vw":30.784965},{"c":30.76,"h":30.76,"l":30.595,"n":1775,"o":30.71,"t":"2024-11-20T05:00:00Z","v":421046,"vw":30.677629},{"c":30.7,"h":30.74,"l":30.58,"n":2898,"o":30.66,"t":"2024-11-21T05:00:00Z","v":539512,"vw":30.672363},{"c":30.6,"h":30.635,"l":30.53,"n":6358,"o":30.53,"t":"2024-11-22T05:00:00Z","v":2149093,"vw":30.595277},{"c":30.65,"h":30.7372,"l":30.535,"n":3525,"o":30.68,"t":"2024-11-25T05:00:00Z","v":830307,"vw":30.623796},{"c":30.44,"h":30.6,"l":30.395,"n":3237,"o":30.6,"t":"2024-11-26T05:00:00Z","v":520907,"vw":30.445462},{"c":30.39,"h":30.62,"l":30.305,"n":2760,"o":30.54,"t":"2024-11-27T05:00:00Z","v":807672,"vw":30.407372},{"c":30.53,"h":30.555,"l":30.06,"n":2309,"o":30.08,"t":"2024-11-29T05:00:00Z","v":570798,"vw":30.449529},{"c":30.55,"h":30.625,"l":30.39,"n":1977,"o":30.49,"t":"2024-12-02T05:00:00Z","v":541071,"vw":30.530817},{"c":30.76,"h":30.78,"l":30.58,"n":3681,"o":30.62,"t":"2024-12-03T05:00:00Z","v":926164,"vw":30.724849},{"c":30.79,"h":30.87,"l":30.735,"n":2336,"o":30.87,"t":"2024-12-04T05:00:00Z","v":477519,"vw":30.801161},{"c":30.96,"h":31.02,"l":30.92,"n":1675,"o":30.92,"t":"2024-12-05T05:00:00Z","v":361996,"vw":30.981423},{"c":30.93,"h":31.15,"l":30.93,"n":2096,"o":31.1,"t":"2024-12-06T05:00:00Z","v":457082,"vw":30.989068},{"c":31.97,"h":32.21,"l":31.88,"n":4709,"o":31.88,"t":"2024-12-09T05:00:00Z","v":996148,"vw":32.098091},{"c":31.26,"h":31.48,"l":31.26,"n":3005,"o":31.4,"t":"2024-12-10T05:00:00Z","v":679069,"vw":31.322515},{"c":31.31,"h":31.3287,"l":31.1,"n":1951,"o":31.32,"t":"2024-12-11T05:00:00Z","v":392493,"vw":31.223171},{"c":31.05,"h":31.22,"l":31.005,"n":2397,"o":31.18,"t":"2024-12-12T05:00:00Z","v":561456,"vw":31.086706},{"c":29.8,"h":29.91,"l":29.72,"n":3671,"o":29.9,"t":"2024-12-13T05:00:00Z","v":884480,"vw":29.77425},{"c":29.56,"h":29.77,"l":29.485,"n":4980,"o":29.77,"t":"2024-12-16T05:00:00Z","v":1043823,"vw":29.630443},{"c":29.57,"h":29.63,"l":29.35,"n":4576,"o":29.39,"t":"2024-12-17T05:00:00Z","v":1030059,"vw":29.526058},{"c":28.89,"h":29.6,"l":28.82,"n":6144,"o":29.5,"t":"2024-12-18T05:00:00Z","v":2700091,"vw":29.445662},{"c":28.95,"h":29.18,"l":28.95,"n":4820,"o":29.1,"t":"2024-12-19T05:00:00Z","v":1557099,"vw":29.043866},{"c":29.1,"h":29.2731,"l":28.91,"n":4609,"o":28.93,"t":"2024-12-20T05:00:00Z","v":1376529,"vw":29.177326},{"c":29.34,"h":29.36,"l":29.1,"n":3363,"o":29.18,"t":"2024-12-23T05:00:00Z","v":1864369,"vw":29.290308},{"c":29.5,"h":29.53,"l":29.3804,"n":1461,"o":29.43,"t":"2024-12-24T05:00:00Z","v":317143,"vw":29.472507},{"c":29.46,"h":29.55,"l":29.33,"n":3797,"o":29.33,"t":"2024-12-26T05:00:00Z","v":1157054,"vw":29.514604},{"c":29.33,"h":29.37,"l":29.2201,"n":3090,"o":29.3,"t":"2024-12-27T05:00:00Z","v":624496,"vw":29.317853},{"c":29.08,"h":29.19,"l":29.02,"n":2979,"o":29.19,"t":"2024-12-30T05:00:00Z","v":639124,"vw":29.120315},{"c":29.05,"h":29.15,"l":28.995,"n":2418,"o":29.07,"t":"2024-12-31T05:00:00Z","v":607267,"vw":29.052327},{"c":28.88,"h":29.03,"l":28.84,"n":3823,"o":28.9,"t":"2025-01-02T05:00:00Z","v":855469,"vw":28.909054},{"c":28.98,"h":29.0499,"l":28.92,"n":2198,"o":29.02,"t":"2025-01-03T05:00:00Z","v":681809,"vw":28.989232},{"c":29.05,"h":29.36,"l":29.05,"n":3626,"o":29.05,"t":"2025-01-06T05:00:00Z","v":718644,"vw":29.147731},{"c":28.9,"h":29.21,"l":28.875,"n":2798,"o":29.17,"t":"2025-01-07T05:00:00Z","v":676046,"vw":29.016549},{"c":28.8,"h":28.8,"l":28.64,"n":3266,"o":28.71,"t":"2025-01-08T05:00:00Z","v":873226,"vw":28.736958},{"c":28.17,"h":28.33,"l":28.17,"n":4265,"o":28.33,"t":"2025-01-10T05:00:00Z","v":1343011,"vw":28.227562},{"c":28.11,"h":28.12,"l":27.97,"n":3427,"o":27.97,"t":"2025-01-13T05:00:00Z","v":1042849,"vw":28.060546},{"c":28.39,"h":28.4499,"l":28.315,"n":3395,"o":28.4,"t":"2025-01-14T05:00:00Z","v":1309485,"vw":28.36974},{"c":28.75,"h":28.795,"l":28.63,"n":2864,"o":28.71,"t":"2025-01-15T05:00:00Z","v":818940,"vw":28.720054},{"c":28.66,"h":28.79,"l":28.66,"n":2456,"o":28.76,"t":"2025-01-16T05:00:00Z","v":622102,"vw":28.716544},{"c":28.96,"h":29.155,"l":28.8,"n":2176,"o":28.81,"t":"2025-01-17T05:00:00Z","v":598138,"vw":28.999257},{"c":29.26,"h":29.275,"l":29.07,"n":3336,"o":29.2,"t":"2025-01-21T05:00:00Z","v":985490,"vw":29.231047},{"c":29.2,"h":29.32,"l":29.175,"n":3583,"o":29.29,"t":"2025-01-22T05:00:00Z","v":856338,"vw":29.276985},{"c":29.38,"h":29.4,"l":29.215,"n":5008,"o":29.29,"t":"2025-01-23T05:00:00Z","v":1196214,"vw":29.323118},{"c":29.58,"h":29.65,"l":29.46,"n":2921,"o":29.59,"t":"2025-01-24T05:00:00Z","v":765647,"vw":29.589826},{"c":29.36,"h":29.38,"l":29.27,"n":3025,"o":29.28,"t":"2025-01-27T05:00:00Z","v":828099,"vw":29.31879},{"c":29.49,"h":29.515,"l":29.175,"n":3319,"o":29.35,"t":"2025-01-28T05:00:00Z","v":688461,"vw":29.295709},{"c":29.47,"h":29.69,"l":29.425,"n":3830,"o":29.57,"t":"2025-01-29T05:00:00Z","v":733604,"vw":29.517004},{"c":29.92,"h":30.075,"l":29.57,"n":3964,"o":29.57,"t":"2025-01-30T05:00:00Z","v":882004,"vw":29.919534},{"c":29.57,"h":30.02,"l":29.565,"n":4029,"o":29.95,"t":"2025-01-31T05:00:00Z","v":712627,"vw":29.838054},{"c":29.46,"h":29.64,"l":29.19,"n":7088,"o":29.19,"t":"2025-02-03T05:00:00Z","v":1906650,"vw":29.4938},{"c":29.83,"h":29.95,"l":29.66,"n":4813,"o":29.71,"t":"2025-02-04T05:00:00Z","v":1026373,"vw":29.842396},{"c":29.67,"h":29.7513,"l":29.625,"n":2212,"o":29.66,"t":"2025-02-05T05:00:00Z","v":442423,"vw":29.700212},{"c":29.85,"h":29.85,"l":29.75,"n":1893,"o":29.77,"t":"2025-02-06T05:00:00Z","v":444500,"vw":29.795612},{"c":29.79,"h":30.1765,"l":29.7801,"n":4191,"o":30.05,"t":"2025-02-07T05:00:00Z","v":788653,"vw":29.896779},{"c":30.19,"h":30.19,"l":30.045,"n":1849,"o":30.12,"t":"2025-02-10T05:00:00Z","v":441490,"vw":30.107901},{"c":30.13,"h":30.22,"l":30.04,"n":2623,"o":30.11,"t":"2025-02-11T05:00:00Z","v":480980,"vw":30.157856},{"c":30.42,"h":30.52,"l":30.18,"n":2909,"o":30.24,"t":"2025-02-12T05:00:00Z","v":518921,"vw":30.404635},{"c":30.53,"h":30.55,"l":30.12,"n":2752,"o":30.12,"t":"2025-02-13T05:00:00Z","v":705769,"vw":30.3832},{"c":30.89,"h":30.89,"l":30.7,"n":3177,"o":30.77,"t":"2025-02-14T05:00:00Z","v":537992,"vw":30.79419},{"c":31.08,"h":31.135,"l":30.995,"n":3155,"o":31.09,"t":"2025-02-18T05:00:00Z","v":599478,"vw":31.054796},{"c":31,"h":31.025,"l":30.905,"n":4389,"o":31,"t":"2025-02-19T05:00:00Z","v":1044979,"vw":30.961211},{"c":31.28,"h":31.445,"l":31.115,"n":3264,"o":31.22,"t":"2025-02-20T05:00:00Z","v":622420,"vw":31.247385},{"c":31.23,"h":31.54,"l":31.12,"n":3628,"o":31.4,"t":"2025-02-21T05:00:00Z","v":678783,"vw":31.321451},{"c":30.8,"h":31.09,"l":30.77,"n":9769,"o":31.08,"t":"2025-02-24T05:00:00Z","v":1626018,"vw":30.858998},{"c":30.86,"h":30.92,"l":30.7601,"n":2606,"o":30.9,"t":"2025-02-25T05:00:00Z","v":495372,"vw":30.857991},{"c":31.13,"h":31.35,"l":31.065,"n":2226,"o":31.19,"t":"2025-02-26T05:00:00Z","v":417004,"vw":31.242247},{"c":30.62,"h":30.95,"l":30.605,"n":2401,"o":30.95,"t":"2025-02-27T05:00:00Z","v":445514,"vw":30.803785},{"c":30.29,"h":30.335,"l":30.025,"n":3454,"o":30.23,"t":"2025-02-28T05:00:00Z","v":930583,"vw":30.203356},{"c":30.12,"h":30.58,"l":29.99,"n":4536,"o":30.49,"t":"2025-03-03T05:00:00Z","v":944059,"vw":30.385831},{"c":30.29,"h":30.53,"l":29.9822,"n":4292,"o":30.17,"t":"2025-03-04T05:00:00Z","v":841509,"vw":30.267781},{"c":31.18,"h":31.25,"l":30.74,"n":4779,"o":30.79,"t":"2025-03-05T05:00:00Z","v":1079833,"vw":31.026844},{"c":31.12,"h":31.345,"l":31.035,"n":4445,"o":31.23,"t":"2025-03-06T05:00:00Z","v":884871,"vw":31.147425},{"c":31.22,"h":31.305,"l":30.965,"n":3601,"o":31.19,"t":"2025-03-07T05:00:00Z","v":581326,"vw":31.134989},{"c":30.56,"h":30.865,"l":30.35,"n":3457,"o":30.79,"t":"2025-03-10T04:00:00Z","v":741942,"vw":30.582656},{"c":30.7,"h":30.885,"l":30.535,"n":4030,"o":30.75,"t":"2025-03-11T04:00:00Z","v":781391,"vw":30.70453},{"c":30.81,"h":30.83,"l":30.6133,"n":3792,"o":30.8,"t":"2025-03-12T04:00:00Z","v":959772,"vw":30.77854},{"c":30.83,"h":30.895,"l":30.56,"n":2911,"o":30.56,"t":"2025-03-13T04:00:00Z","v":613779,"vw":30.795983},{"c":31.47,"h":31.485,"l":31.24,"n":2666,"o":31.26,"t":"2025-03-14T04:00:00Z","v":686268,"vw":31.414734},{"c":32,"h":32.03,"l":31.58,"n":4497,"o":31.61,"t":"2025-03-17T04:00:00Z","v":759628,"vw":31.87777},{"c":31.85,"h":31.92,"l":31.72,"n":3947,"o":31.91,"t":"2025-03-18T04:00:00Z","v":721956,"vw":31.833445},{"c":31.82,"h":31.91,"l":31.694,"n":3100,"o":31.86,"t":"2025-03-19T04:00:00Z","v":526997,"vw":31.788486},{"c":31.49,"h":31.525,"l":31.32,"n":3380,"o":31.39,"t":"2025-03-20T04:00:00Z","v":520110,"vw":31.461083},{"c":31.29,"h":31.31,"l":31.145,"n":2856,"o":31.16,"t":"2025-03-21T04:00:00Z","v":596696,"vw":31.234846},{"c":31.27,"h":31.43,"l":31.24,"n":4227,"o":31.39,"t":"2025-03-24T04:00:00Z","v":815455,"vw":31.307384},{"c":31.34,"h":31.49,"l":31.2935,"n":2238,"o":31.35,"t":"2025-03-25T04:00:00Z","v":471247,"vw":31.387404},{"c":31.15,"h":31.3301,"l":31.1219,"n":2197,"o":31.27,"t":"2025-03-26T04:00:00Z","v":520821,"vw":31.225434},{"c":31.3,"h":31.4201,"l":31.15,"n":2743,"o":31.17,"t":"2025-03-27T04:00:00Z","v":679710,"vw":31.358481},{"c":30.77,"h":31.05,"l":30.715,"n":2280,"o":31.02,"t":"2025-03-28T04:00:00Z","v":692396,"vw":30.793789},{"c":30.8,"h":30.83,"l":30.4201,"n":2760,"o":30.56,"t":"2025-03-31T04:00:00Z","v":656702,"vw":30.67964},{"c":30.9,"h":30.955,"l":30.6799,"n":2806,"o":30.73,"t":"2025-04-01T04:00:00Z","v":671882,"vw":30.841343},{"c":30.88,"h":30.9399,"l":30.7564,"n":2548,"o":30.84,"t":"2025-04-02T04:00:00Z","v":573657,"vw":30.854972},{"c":30.28,"h":30.52,"l":30.23,"n":3221,"o":30.23,"t":"2025-04-03T04:00:00Z","v":599012,"vw":30.41124},{"c":28.54,"h":29.18,"l":28.22,"n":6787,"o":29.18,"t":"2025-04-04T04:00:00Z","v":1890323,"vw":28.57313},{"c":27.27,"h":28.41,"l":26.975,"n":13268,"o":27.27,"t":"2025-04-07T04:00:00Z","v":3025549,"vw":27.301054},{"c":26.66,"h":27.94,"l":26.43,"n":8891,"o":27.94,"t":"2025-04-08T04:00:00Z","v":2964861,"vw":27.003822},{"c":28.38,"h":28.49,"l":26.63,"n":7772,"o":26.92,"t":"2025-04-09T04:00:00Z","v":4284977,"vw":27.141864},{"c":28.05,"h":28.275,"l":27.575,"n":7511,"o":28.25,"t":"2025-04-10T04:00:00Z","v":1406356,"vw":27.968764},{"c":28.89,"h":28.935,"l":28.32,"n":6124,"o":28.45,"t":"2025-04-11T04:00:00Z","v":1528265,"vw":28.68568},{"c":29.23,"h":29.37,"l":29.0701,"n":3816,"o":29.18,"t":"2025-04-14T04:00:00Z","v":946404,"vw":29.237936},{"c":29.15,"h":29.315,"l":29.145,"n":3572,"o":29.29,"t":"2025-04-15T04:00:00Z","v":775200,"vw":29.226892},{"c":28.91,"h":29.155,"l":28.79,"n":3535,"o":29.1,"t":"2025-04-16T04:00:00Z","v":675611,"vw":29.009066},{"c":29.08,"h":29.3,"l":29.06,"n":3847,"o":29.09,"t":"2025-04-17T04:00:00Z","v":614140,"vw":29.173101},{"c":29.07,"h":29.1901,"l":28.845,"n":4086,"o":29.18,"t":"2025-04-21T04:00:00Z","v":838793,"vw":28.997304},{"c":29.53,"h":29.71,"l":29.36,"n":3891,"o":29.38,"t":"2025-04-22T04:00:00Z","v":717616,"vw":29.540072},{"c":29.77,"h":30.15,"l":29.745,"n":4168,"o":29.97,"t":"2025-04-23T04:00:00Z","v":606880,"vw":29.889011},{"c":30.08,"h":30.14,"l":29.86,"n":3442,"o":29.89,"t":"2025-04-24T04:00:00Z","v":872241,"vw":30.072245},{"c":30.01,"h":30.04,"l":29.85,"n":3690,"o":29.88,"t":"2025-04-25T04:00:00Z","v":886323,"vw":29.973712},{"c":30.11,"h":30.17,"l":30.0001,"n":2938,"o":30.07,"t":"2025-04-28T04:00:00Z","v":810719,"vw":30.067776},{"c":30.13,"h":30.205,"l":30.1,"n":2212,"o":30.14,"t":"2025-04-29T04:00:00Z","v":494946,"vw":30.152654},{"c":30.1,"h":30.145,"l":29.895,"n":3473,"o":30.05,"t":"2025-04-30T04:00:00Z","v":585623,"vw":30.007782},{"c":30.1,"h":30.23,"l":30.04,"n":3827,"o":30.23,"t":"2025-05-01T04:00:00Z","v":662515,"vw":30.129322},{"c":30.9,"h":30.99,"l":30.76,"n":4039,"o":30.99,"t":"2025-05-02T04:00:00Z","v":665822,"vw":30.865208},{"c":31,"h":31.2096,"l":31,"n":3916,"o":31.2,"t":"2025-05-05T04:00:00Z","v":633410,"vw":31.102707},{"c":30.98,"h":31.085,"l":30.8521,"n":3123,"o":30.92,"t":"2025-05-06T04:00:00Z","v":543685,"vw":30.991707},{"c":30.65,"h":30.8,"l":30.58,"n":3885,"o":30.8,"t":"2025-05-07T04:00:00Z","v":562668,"vw":30.678691},{"c":30.77,"h":30.9299,"l":30.71,"n":4108,"o":30.83,"t":"2025-05-08T04:00:00Z","v":803999,"vw":30.820361},{"c":30.96,"h":31.1,"l":30.91,"n":2580,"o":31.05,"t":"2025-05-09T04:00:00Z","v":441150,"vw":30.974873},{"c":31.6,"h":31.69,"l":31.48,"n":3074,"o":31.65,"t":"2025-05-12T04:00:00Z","v":486603,"vw":31.560406},{"c":31.76,"h":31.88,"l":31.49,"n":3872,"o":31.51,"t":"2025-05-13T04:00:00Z","v":644894,"vw":31.765614},{"c":32,"h":32.11,"l":31.96,"n":3461,"o":32.03,"t":"2025-05-14T04:00:00Z","v":1029134,"vw":32.019082},{"c":31.93,"h":31.98,"l":31.8,"n":3096,"o":31.98,"t":"2025-05-15T04:00:00Z","v":633769,"vw":31.885668},{"c":31.92,"h":31.925,"l":31.76,"n":2568,"o":31.86,"t":"2025-05-16T04:00:00Z","v":556899,"vw":31.842993},{"c":31.99,"h":31.99,"l":31.7,"n":2559,"o":31.7,"t":"2025-05-19T04:00:00Z","v":584660,"vw":31.897231},{"c":32.11,"h":32.11,"l":31.96,"n":2722,"o":31.98,"t":"2025-05-20T04:00:00Z","v":640899,"vw":32.051033},{"c":31.99,"h":32.25,"l":31.94,"n":2686,"o":32.17,"t":"2025-05-21T04:00:00Z","v":868000,"vw":32.0694},{"c":31.92,"h":32.045,"l":31.85,"n":2395,"o":31.95,"t":"2025-05-22T04:00:00Z","v":588591,"vw":31.966911},{"c":32.04,"h":32.0899,"l":31.78,"n":2043,"o":31.8,"t":"2025-05-23T04:00:00Z","v":453615,"vw":31.986401},{"c":31.96,"h":31.96,"l":31.835,"n":2450,"o":31.96,"t":"2025-05-27T04:00:00Z","v":559935,"vw":31.907827},{"c":31.69,"h":31.81,"l":31.685,"n":3158,"o":31.81,"t":"2025-05-28T04:00:00Z","v":769279,"vw":31.735432},{"c":31.81,"h":31.94,"l":31.69,"n":3461,"o":31.94,"t":"2025-05-29T04:00:00Z","v":931621,"vw":31.787045},{"c":31.41,"h":31.55,"l":31.255,"n":3035,"o":31.55,"t":"2025-05-30T04:00:00Z","v":691978,"vw":31.396712},{"c":31.58,"h":31.595,"l":31.385,"n":2574,"o":31.49,"t":"2025-06-02T04:00:00Z","v":590259,"vw":31.495348},{"c":31.75,"h":31.775,"l":31.585,"n":3561,"o":31.64,"t":"2025-06-03T04:00:00Z","v":755521,"vw":31.71138},{"c":31.95,"h":32.0182,"l":31.91,"n":2819,"o":31.93,"t":"2025-06-04T04:00:00Z","v":776449,"vw":31.977267},{"c":32.03,"h":32.195,"l":31.98,"n":3385,"o":32.18,"t":"2025-06-05T04:00:00Z","v":775501,"vw":32.089519},{"c":32.17,"h":32.185,"l":32.01,"n":2114,"o":32.05,"t":"2025-06-06T04:00:00Z","v":415469,"vw":32.08932},{"c":32.36,"h":32.4199,"l":32.21,"n":2886,"o":32.25,"t":"2025-06-09T04:00:00Z","v":506568,"vw":32.346971},{"c":32.65,"h":32.66,"l":32.5,"n":3900,"o":32.57,"t":"2025-06-10T04:00:00Z","v":620735,"vw":32.588144},{"c":32.85,"h":32.9095,"l":32.735,"n":2746,"o":32.84,"t":"2025-06-11T04:00:00Z","v":538737,"vw":32.849195},{"c":32.94,"h":32.94,"l":32.78,"n":2497,"o":32.81,"t":"2025-06-12T04:00:00Z","v":592328,"vw":32.899561},{"c":32.55,"h":32.665,"l":32.455,"n":2999,"o":32.47,"t":"2025-06-13T04:00:00Z","v":731508,"vw":32.570286},{"c":32.92,"h":33.0735,"l":32.9,"n":2699,"o":32.91,"t":"2025-06-16T04:00:00Z","v":604709,"vw":32.988752},{"c":32.56,"h":32.815,"l":32.52,"n":2048,"o":32.79,"t":"2025-06-17T04:00:00Z","v":450907,"vw":32.684738},{"c":32.46,"h":32.605,"l":32.415,"n":3119,"o":32.53,"t":"2025-06-18T04:00:00Z","v":719467,"vw":32.511862},{"c":32.16,"h":32.47,"l":32.14,"n":3414,"o":32.45,"t":"2025-06-20T04:00:00Z","v":855543,"vw":32.251714},{"c":32.39,"h":32.39,"l":32.1,"n":2557,"o":32.17,"t":"2025-06-23T04:00:00Z","v":536387,"vw":32.255508},{"c":33.01,"h":33.0299,"l":32.725,"n":2659,"o":32.76,"t":"2025-06-24T04:00:00Z","v":480773,"vw":32.947137},{"c":32.79,"h":32.82,"l":32.73,"n":4178,"o":32.81,"t":"2025-06-25T04:00:00Z","v":1019911,"vw":32.777148},{"c":33.09,"h":33.115,"l":32.93,"n":5778,"o":33,"t":"2025-06-26T04:00:00Z","v":758753,"vw":33.04759},{"c":32.95,"h":33.02,"l":32.845,"n":3780,"o":32.95,"t":"2025-06-27T04:00:00Z","v":753437,"vw":32.9474},{"c":33.01,"h":33.01,"l":32.73,"n":2756,"o":32.83,"t":"2025-06-30T04:00:00Z","v":746196,"vw":32.909993},{"c":33.13,"h":33.15,"l":33.03,"n":2882,"o":33.07,"t":"2025-07-01T04:00:00Z","v":520828,"vw":33.109312},{"c":33.44,"h":33.455,"l":33.15,"n":2845,"o":33.17,"t":"2025-07-02T04:00:00Z","v":539832,"vw":33.338325},{"c":33.56,"h":33.595,"l":33.43,"n":1877,"o":33.45,"t":"2025-07-03T04:00:00Z","v":384589,"vw":33.5216},{"c":33.19,"h":33.405,"l":33.1294,"n":3754,"o":33.3,"t":"2025-07-07T04:00:00Z","v":643923,"vw":33.270243},{"c":33.31,"h":33.3467,"l":33.2001,"n":2659,"o":33.29,"t":"2025-07-08T04:00:00Z","v":446893,"vw":33.280704},{"c":33.15,"h":33.27,"l":33.105,"n":2142,"o":33.27,"t":"2025-07-09T04:00:00Z","v":578216,"vw":33.160465},{"c":33.4,"h":33.4,"l":33.26,"n":2247,"o":33.35,"t":"2025-07-10T04:00:00Z","v":423981,"vw":33.360956},{"c":33.29,"h":33.34,"l":33.2499,"n":1920,"o":33.28,"t":"2025-07-11T04:00:00Z","v":391602,"vw":33.290831},{"c":33.38,"h":33.38,"l":33.265,"n":2300,"o":33.34,"t":"2025-07-14T04:00:00Z","v":522258,"vw":33.317455},{"c":33.41,"h":33.545,"l":33.335,"n":2237,"o":33.52,"t":"2025-07-15T04:00:00Z","v":535020,"vw":33.405678},{"c":33.51,"h":33.545,"l":33.25,"n":3040,"o":33.35,"t":"2025-07-16T04:00:00Z","v":604968,"vw":33.431483},{"c":33.67,"h":33.675,"l":33.39,"n":2687,"o":33.39,"t":"2025-07-17T04:00:00Z","v":474465,"vw":33.603782},{"c":33.64,"h":33.895,"l":33.6201,"n":2016,"o":33.84,"t":"2025-07-18T04:00:00Z","v":343644,"vw":33.745475},{"c":33.9,"h":34.05,"l":33.83,"n":2463,"o":33.87,"t":"2025-07-21T04:00:00Z","v":484198,"vw":33.968855},{"c":34.03,"h":34.06,"l":33.85,"n":3822,"o":33.9,"t":"2025-07-22T04:00:00Z","v":1140802,"vw":34.002363},{"c":34.4,"h":34.41,"l":34.165,"n":2628,"o":34.18,"t":"2025-07-23T04:00:00Z","v":427819,"vw":34.332153},{"c":34.3,"h":34.41,"l":34.255,"n":2235,"o":34.36,"t":"2025-07-24T04:00:00Z","v":449508,"vw":34.312791},{"c":34.14,"h":34.145,"l":34.005,"n":2254,"o":34.14,"t":"2025-07-25T04:00:00Z","v":408502,"vw":34.073993},{"c":33.94,"h":34.09,"l":33.89,"n":1972,"o":34.09,"t":"2025-07-28T04:00:00Z","v":384320,"vw":33.976321},{"c":33.96,"h":33.975,"l":33.865,"n":2816,"o":33.95,"t":"2025-07-29T04:00:00Z","v":638113,"vw":33.929445},{"c":33.73,"h":33.88,"l":33.61,"n":6499,"o":33.8,"t":"2025-07-30T04:00:00Z","v":1216321,"vw":33.762439},{"c":33.39,"h":33.56,"l":33.335,"n":6577,"o":33.5,"t":"2025-07-31T04:00:00Z","v":1377969,"vw":33.460937},{"c":33.21,"h":33.43,"l":33.1,"n":7852,"o":33.38,"t":"2025-08-01T04:00:00Z","v":1730330,"vw":33.196986},{"c":33.46,"h":33.57,"l":33.4088,"n":3974,"o":33.52,"t":"2025-08-04T04:00:00Z","v":1367018,"vw":33.458601},{"c":33.63,"h":33.75,"l":33.55,"n":2338,"o":33.67,"t":"2025-08-05T04:00:00Z","v":547726,"vw":33.652802},{"c":33.75,"h":33.7999,"l":33.635,"n":3772,"o":33.71,"t":"2025-08-06T04:00:00Z","v":1352799,"vw":33.731312},{"c":34.1,"h":34.1781,"l":34,"n":5748,"o":34.12,"t":"2025-08-07T04:00:00Z","v":562414,"vw":34.063966},{"c":34.04,"h":34.0899,"l":33.99,"n":3719,"o":34.03,"t":"2025-08-08T04:00:00Z","v":1336811,"vw":34.035962},{"c":33.94,"h":34.04,"l":33.89,"n":3606,"o":34.01,"t":"2025-08-11T04:00:00Z","v":1199601,"vw":33.958308},{"c":34.49,"h":34.5,"l":34.19,"n":2804,"o":34.19,"t":"2025-08-12T04:00:00Z","v":501378,"vw":34.416805},{"c":34.74,"h":34.8,"l":34.6781,"n":4021,"o":34.68,"t":"2025-08-13T04:00:00Z","v":1126069,"vw":34.738052},{"c":34.36,"h":34.465,"l":34.281,"n":2830,"o":34.38,"t":"2025-08-14T04:00:00Z","v":460149,"vw":34.34213},{"c":34.38,"h":34.43,"l":34.325,"n":4104,"o":34.42,"t":"2025-08-15T04:00:00Z","v":1156177,"vw":34.371758},{"c":34.5,"h":34.505,"l":34.425,"n":2449,"o":34.5,"t":"2025-08-18T04:00:00Z","v":643785,"vw":34.463069},{"c":34.21,"h":34.395,"l":34.1535,"n":3334,"o":34.34,"t":"2025-08-19T04:00:00Z","v":737084,"vw":34.297463},{"c":34.22,"h":34.26,"l":34.0715,"n":3490,"o":34.18,"t":"2025-08-20T04:00:00Z","v":1329515,"vw":34.164367},{"c":34.26,"h":34.28,"l":34.15,"n":2528,"o":34.19,"t":"2025-08-21T04:00:00Z","v":552551,"vw":34.221999},{"c":34.82,"h":34.87,"l":34.32,"n":4514,"o":34.33,"t":"2025-08-22T04:00:00Z","v":1439650,"vw":34.727964},{"c":34.71,"h":34.885,"l":34.71,"n":3933,"o":34.79,"t":"2025-08-25T04:00:00Z","v":1434379,"vw":34.825281},{"c":34.63,"h":34.68,"l":34.5401,"n":2558,"o":34.65,"t":"2025-08-26T04:00:00Z","v":456982,"vw":34.607109},{"c":34.34,"h":34.3472,"l":34.09,"n":4218,"o":34.18,"t":"2025-08-27T04:00:00Z","v":1514177,"vw":34.233941},{"c":34.52,"h":34.5372,"l":34.3099,"n":3222,"o":34.35,"t":"2025-08-28T04:00:00Z","v":631215,"vw":34.485933},{"c":34.44,"h":34.465,"l":34.3,"n":5982,"o":34.34,"t":"2025-08-29T04:00:00Z","v":1959314,"vw":34.415531},{"c":34.41,"h":34.415,"l":34.09,"n":4894,"o":34.12,"t":"2025-09-02T04:00:00Z","v":1975315,"vw":34.309806},{"c":34.39,"h":34.47,"l":34.35,"n":3582,"o":34.43,"t":"2025-09-03T04:00:00Z","v":1572688,"vw":34.407239},{"c":34.28,"h":34.28,"l":34.07,"n":3754,"o":34.21,"t":"2025-09-04T04:00:00Z","v":1013151,"vw":34.175602},{"c":34.65,"h":34.825,"l":34.51,"n":5522,"o":34.7,"t":"2025-09-05T04:00:00Z","v":1998218,"vw":34.627643},{"c":34.99,"h":35,"l":34.8,"n":5111,"o":34.92,"t":"2025-09-08T04:00:00Z","v":1247868,"vw":34.897932},{"c":35.16,"h":35.26,"l":35.11,"n":4662,"o":35.11,"t":"2025-09-09T04:00:00Z","v":1496640,"vw":35.174281},{"c":35.36,"h":35.48,"l":35.335,"n":4196,"o":35.43,"t":"2025-09-10T04:00:00Z","v":1521805,"vw":35.420732},{"c":35.83,"h":35.83,"l":35.485,"n":4729,"o":35.53,"t":"2025-09-11T04:00:00Z","v":1486643,"vw":35.765167},{"c":35.77,"h":35.83,"l":35.7301,"n":3094,"o":35.78,"t":"2025-09-12T04:00:00Z","v":1121519,"vw":35.778434},{"c":36,"h":36.015,"l":35.87,"n":2918,"o":35.95,"t":"2025-09-15T04:00:00Z","v":1377541,"vw":35.973662},{"c":36.12,"h":36.1499,"l":35.92,"n":4818,"o":36.03,"t":"2025-09-16T04:00:00Z","v":1872293,"vw":36.059182},{"c":36.31,"h":36.53,"l":36.1,"n":4099,"o":36.31,"t":"2025-09-17T04:00:00Z","v":1407925,"vw":36.317858},{"c":36,"h":36.045,"l":35.8649,"n":3437,"o":35.99,"t":"2025-09-18T04:00:00Z","v":1671712,"vw":35.980623},{"c":35.99,"h":36.105,"l":35.96,"n":6261,"o":36.06,"t":"2025-09-19T04:00:00Z","v":2541736,"vw":36.028717},{"c":35.94,"h":35.965,"l":35.78,"n":3340,"o":35.87,"t":"2025-09-22T04:00:00Z","v":1519665,"vw":35.881974},{"c":35.99,"h":36.1399,"l":35.95,"n":4752,"o":35.96,"t":"2025-09-23T04:00:00Z","v":1848752,"vw":36.082421},{"c":35.99,"h":36.12,"l":35.94,"n":3798,"o":36.03,"t":"2025-09-24T04:00:00Z","v":1812093,"vw":36.026798},{"c":35.82,"h":35.915,"l":35.685,"n":4058,"o":35.83,"t":"2025-09-25T04:00:00Z","v":1842248,"vw":35.838013},{"c":35.86,"h":35.8662,"l":35.67,"n":3327,"o":35.71,"t":"2025-09-26T04:00:00Z","v":1647919,"vw":35.775033},{"c":36.13,"h":36.26,"l":36.1099,"n":5048,"o":36.15,"t":"2025-09-29T04:00:00Z","v":2016899,"vw":36.161188},{"c":36.16,"h":36.22,"l":36.0499,"n":3744,"o":36.18,"t":"2025-09-30T04:00:00Z","v":1860024,"vw":36.11112},{"c":36.31,"h":36.375,"l":36.235,"n":4473,"o":36.24,"t":"2025-10-01T04:00:00Z","v":2158968,"vw":36.293577},{"c":36.29,"h":36.49,"l":36.175,"n":4305,"o":36.49,"t":"2025-10-02T04:00:00Z","v":1353380,"vw":36.268863},{"c":36.32,"h":36.43,"l":36.235,"n":3062,"o":36.36,"t":"2025-10-03T04:00:00Z","v":1793548,"vw":36.333135},{"c":36.35,"h":36.405,"l":36.255,"n":3579,"o":36.28,"t":"2025-10-06T04:00:00Z","v":1507250,"vw":36.360793},{"c":36.1,"h":36.42,"l":36.07,"n":3729,"o":36.42,"t":"2025-10-07T04:00:00Z","v":1741134,"vw":36.168031},{"c":36.31,"h":36.31,"l":36.13,"n":2302,"o":36.18,"t":"2025-10-08T04:00:00Z","v":870355,"vw":36.23641},{"c":36,"h":36.43,"l":35.94,"n":3440,"o":36.43,"t":"2025-10-09T04:00:00Z","v":1696332,"vw":36.068475},{"c":34.78,"h":36.07,"l":34.69,"n":11377,"o":36.02,"t":"2025-10-10T04:00:00Z","v":2033635,"vw":35.245391},{"c":35.7,"h":35.83,"l":35.575,"n":4011,"o":35.72,"t":"2025-10-13T04:00:00Z","v":1799924,"vw":35.748731},{"c":35.54,"h":35.755,"l":35.265,"n":5047,"o":35.33,"t":"2025-10-14T04:00:00Z","v":2247487,"vw":35.617066},{"c":35.95,"h":36.04,"l":35.7145,"n":5315,"o":35.88,"t":"2025-10-15T04:00:00Z","v":1905398,"vw":35.908275},{"c":36.16,"h":36.3899,"l":36.07,"n":5650,"o":36.2,"t":"2025-10-16T04:00:00Z","v":1677841,"vw":36.253233},{"c":36.16,"h":36.225,"l":35.89,"n":3690,"o":35.89,"t":"2025-10-17T04:00:00Z","v":1677984,"vw":36.102711},{"c":36.6,"h":36.65,"l":36.37,"n":3803,"o":36.37,"t":"2025-10-20T04:00:00Z","v":1401465,"vw":36.580529},{"c":36.25,"h":36.3957,"l":36.235,"n":2766,"o":36.39,"t":"2025-10-21T04:00:00Z","v":1383866,"vw":36.32729},{"c":36.33,"h":36.5001,"l":36.14,"n":5382,"o":36.33,"t":"2025-10-22T04:00:00Z","v":1602329,"vw":36.323788},{"c":36.73,"h":36.825,"l":36.6143,"n":4359,"o":36.62,"t":"2025-10-23T04:00:00Z","v":1947616,"vw":36.750858},{"c":36.9,"h":37.005,"l":36.89,"n":3872,"o":36.98,"t":"2025-10-24T04:00:00Z","v":1351955,"vw":36.946781},{"c":37.21,"h":37.215,"l":37.08,"n":3679,"o":37.17,"t":"2025-10-27T04:00:00Z","v":996844,"vw":37.161077},{"c":37.27,"h":37.301,"l":37.03,"n":3951,"o":37.08,"t":"2025-10-28T04:00:00Z","v":1296600,"vw":37.195377},{"c":37.42,"h":37.59,"l":37.25,"n":5989,"o":37.55,"t":"2025-10-29T04:00:00Z","v":1791954,"vw":37.491397},{"c":37.08,"h":37.235,"l":37.005,"n":4523,"o":37.08,"t":"2025-10-30T04:00:00Z","v":1767180,"vw":37.151372},{"c":36.92,"h":36.95,"l":36.765,"n":4007,"o":36.9,"t":"2025-10-31T04:00:00Z","v":1264057,"vw":36.857851},{"c":37,"h":37.04,"l":36.83,"n":3738,"o":37.01,"t":"2025-11-03T05:00:00Z","v":1404930,"vw":36.998404},{"c":36.55,"h":36.7555,"l":36.51,"n":3744,"o":36.58,"t":"2025-11-04T05:00:00Z","v":1427330,"vw":36.668997},{"c":36.98,"h":37.035,"l":36.69,"n":3815,"o":36.72,"t":"2025-11-05T05:00:00Z","v":1544924,"vw":36.949277},{"c":36.93,"h":37.22,"l":36.85,"n":4234,"o":37.14,"t":"2025-11-06T05:00:00Z","v":1557084,"vw":36.960997},{"c":37.05,"h":37.05,"l":36.615,"n":4672,"o":36.77,"t":"2025-11-07T05:00:00Z","v":1822950,"vw":36.82919},{"c":37.52,"h":37.55,"l":37.2766,"n":3847,"o":37.4,"t":"2025-11-10T05:00:00Z","v":1342533,"vw":37.402104},{"c":37.68,"h":37.745,"l":37.57,"n":3360,"o":37.59,"t":"2025-11-11T05:00:00Z","v":1192559,"vw":37.668272},{"c":37.71,"h":37.76,"l":37.61,"n":4035,"o":37.76,"t":"2025-11-12T05:00:00Z","v":1309750,"vw":37.685033},{"c":37.41,"h":37.835,"l":37.355,"n":4357,"o":37.82,"t":"2025-11-13T05:00:00Z","v":1085581,"vw":37.574891},{"c":37.43,"h":37.625,"l":37.16,"n":5062,"o":37.27,"t":"2025-11-14T05:00:00Z","v":1700445,"vw":37.479923},{"c":36.93,"h":37.235,"l":36.83,"n":4478,"o":37.05,"t":"2025-11-17T05:00:00Z","v":1014612,"vw":37.101093},{"c":36.84,"h":36.96,"l":36.605,"n":7420,"o":36.73,"t":"2025-11-18T05:00:00Z","v":2678088,"vw":36.849964},{"c":36.76,"h":36.94,"l":36.645,"n":4157,"o":36.79,"t":"2025-11-19T05:00:00Z","v":864709,"vw":36.769595},{"c":36.34,"h":37.12,"l":36.34,"n":5253,"o":37.09,"t":"2025-11-20T05:00:00Z","v":1480524,"vw":36.766507},{"c":36.34,"h":36.475,"l":35.94,"n":5638,"o":36.12,"t":"2025-11-21T05:00:00Z","v":1017125,"vw":36.239862},{"c":36.57,"h":36.605,"l":36.3536,"n":4885,"o":36.36,"t":"2025-11-24T05:00:00Z","v":1586507,"vw":36.507993},{"c":36.72,"h":36.725,"l":36.4,"n":4963,"o":36.6,"t":"2025-11-25T05:00:00Z","v":2082402,"vw":36.616342},{"c":36.93,"h":36.99,"l":36.75,"n":4425,"o":36.83,"t":"2025-11-26T05:00:00Z","v":1823074,"vw":36.924149},{"c":37.04,"h":37.05,"l":36.9,"n":2999,"o":36.93,"t":"2025-11-28T05:00:00Z","v":476499,"vw":36.997328},{"c":37.11,"h":37.1682,"l":37,"n":7277,"o":37,"t":"2025-12-01T05:00:00Z","v":2096513,"vw":37.106266},{"c":37.09,"h":37.11,"l":36.9013,"n":8342,"o":37.11,"t":"2025-12-02T05:00:00Z","v":3181243,"vw":37.002977},{"c":37.18,"h":37.1882,"l":37.0001,"n":3845,"o":37.04,"t":"2025-12-03T05:00:00Z","v":1383881,"vw":37.110939},{"c":37.18,"h":37.24,"l":37.1,"n":3148,"o":37.24,"t":"2025-12-04T05:00:00Z","v":1283796,"vw":37.176403},{"c":37.16,"h":37.6176,"l":37.1199,"n":5970,"o":37.5,"t":"2025-12-05T05:00:00Z","v":2751797,"vw":37.288756},{"c":36.98,"h":37.14,"l":36.875,"n":4041,"o":37.14,"t":"2025-12-08T05:00:00Z","v":1906354,"vw":36.96066},{"c":36.81,"h":36.845,"l":36.6318,"n":4669,"o":36.73,"t":"2025-12-09T05:00:00Z","v":1550247,"vw":36.782196},{"c":37.06,"h":37.1499,"l":36.7899,"n":6228,"o":36.87,"t":"2025-12-10T05:00:00Z","v":1722636,"vw":36.930247},{"c":35.71,"h":35.76,"l":35.495,"n":6671,"o":35.58,"t":"2025-12-11T05:00:00Z","v":2073706,"vw":35.694667},{"c":35.41,"h":35.825,"l":35.31,"n":5337,"o":35.82,"t":"2025-12-12T05:00:00Z","v":1558633,"vw":35.474855},{"c":35.46,"h":35.69,"l":35.435,"n":6175,"o":35.69,"t":"2025-12-15T05:00:00Z","v":2207576,"vw":35.526236},{"c":35.22,"h":35.25,"l":35.049,"n":11034,"o":35.23,"t":"2025-12-16T05:00:00Z","v":4022713,"vw":35.15531},{"c":35.03,"h":35.36,"l":34.985,"n":7238,"o":35.3,"t":"2025-12-17T05:00:00Z","v":3201927,"vw":35.092328},{"c":35.35,"h":35.53,"l":35.295,"n":5499,"o":35.38,"t":"2025-12-18T05:00:00Z","v":1748145,"vw":35.42557},{"c":35.57,"h":35.715,"l":35.53,"n":3282,"o":35.53,"t":"2025-12-19T05:00:00Z","v":1302813,"vw":35.661611},{"c":35.78,"h":35.79,"l":35.6787,"n":4939,"o":35.72,"t":"2025-12-22T05:00:00Z","v":1715604,"vw":35.751518},{"c":36.02,"h":36.025,"l":35.7744,"n":2800,"o":35.8,"t":"2025-12-23T05:00:00Z","v":1186194,"vw":35.915988},{"c":36.03,"h":36.045,"l":35.96,"n":2351,"o":36,"t":"2025-12-24T05:00:00Z","v":727343,"vw":36.006147},{"c":36.21,"h":36.21,"l":36.05,"n":3296,"o":36.05,"t":"2025-12-26T05:00:00Z","v":1354099,"vw":36.136547},{"c":35.94,"h":36,"l":35.845,"n":3685,"o":35.96,"t":"2025-12-29T05:00:00Z","v":1617675,"vw":35.901811},{"c":36.16,"h":36.25,"l":36.14,"n":3692,"o":36.18,"t":"2025-12-30T05:00:00Z","v":1334305,"vw":36.201233},{"c":36.06,"h":36.17,"l":36.035,"n":2495,"o":36.17,"t":"2025-12-31T05:00:00Z","v":664706,"vw":36.090681},{"c":36.82,"h":36.825,"l":36.6,"n":4886,"o":36.64,"t":"2026-01-02T05:00:00Z","v":899385,"vw":36.706084},{"c":37.01,"h":37.015,"l":36.69,"n":4834,"o":36.77,"t":"2026-01-05T05:00:00Z","v":1223147,"vw":36.873305},{"c":37.23,"h":37.3699,"l":37.22,"n":3556,"o":37.26,"t":"2026-01-06T05:00:00Z","v":996618,"vw":37.287251},{"c":37.01,"h":37.11,"l":36.945,"n":5036,"o":37.11,"t":"2026-01-07T05:00:00Z","v":1135880,"vw":37.026694},{"c":36.96,"h":36.96,"l":36.7,"n":3851,"o":36.7,"t":"2026-01-08T05:00:00Z","v":1042804,"vw":36.85903},{"c":37.04,"h":37.06,"l":36.86,"n":4341,"o":36.93,"t":"2026-01-09T05:00:00Z","v":1430261,"vw":37.004801},{"c":37.58,"h":37.6,"l":37.18,"n":3989,"o":37.18,"t":"2026-01-12T05:00:00Z","v":1120532,"vw":37.498137},{"c":37.55,"h":37.625,"l":37.4094,"n":6383,"o":37.59,"t":"2026-01-13T05:00:00Z","v":1824077,"vw":37.538978},{"c":37.87,"h":37.87,"l":37.63,"n":8215,"o":37.63,"t":"2026-01-14T05:00:00Z","v":1569364,"vw":37.754626},{"c":38.03,"h":38.1874,"l":37.865,"n":5232,"o":38,"t":"2026-01-15T05:00:00Z","v":1155367,"vw":38.072606},{"c":37.75,"h":37.81,"l":37.585,"n":5346,"o":37.81,"t":"2026-01-16T05:00:00Z","v":979799,"vw":37.699057},{"c":37.66,"h":37.86,"l":37.59,"n":5681,"o":37.6,"t":"2026-01-20T05:00:00Z","v":1076099,"vw":37.730642},{"c":38.1,"h":38.235,"l":37.915,"n":11630,"o":37.98,"t":"2026-01-21T05:00:00Z","v":3097793,"vw":38.098255},{"c":38.57,"h":38.77,"l":38.46,"n":6717,"o":38.5,"t":"2026-01-22T05:00:00Z","v":1845729,"vw":38.654668},{"c":38.81,"h":38.8399,"l":38.42,"n":6654,"o":38.48,"t":"2026-01-23T05:00:00Z","v":1221098,"vw":38.654953},{"c":38.97,"h":39.14,"l":38.93,"n":6815,"o":38.96,"t":"2026-01-26T05:00:00Z","v":1249894,"vw":39.053682},{"c":39.63,"h":39.6399,"l":39.31,"n":6120,"o":39.33,"t":"2026-01-27T05:00:00Z","v":1199636,"vw":39.482143},{"c":39.88,"h":39.92,"l":39.635,"n":6134,"o":39.87,"t":"2026-01-28T05:00:00Z","v":1077611,"vw":39.756525},{"c":39.9,"h":40.28,"l":39.4,"n":8860,"o":40.02,"t":"2026-01-29T05:00:00Z","v":1554695,"vw":39.775701},{"c":38.83,"h":39.405,"l":38.5999,"n":11388,"o":39.29,"t":"2026-01-30T05:00:00Z","v":2074971,"vw":39.010863},{"c":38.82,"h":38.87,"l":38.46,"n":7908,"o":38.48,"t":"2026-02-02T05:00:00Z","v":1551285,"vw":38.72178},{"c":39.02,"h":39.16,"l":38.675,"n":10823,"o":39.05,"t":"2026-02-03T05:00:00Z","v":2304539,"vw":38.923419},{"c":38.91,"h":39.35,"l":38.725,"n":8021,"o":39.35,"t":"2026-02-04T05:00:00Z","v":1647468,"vw":38.89827},{"c":38.54,"h":38.93,"l":38.4984,"n":8944,"o":38.75,"t":"2026-02-05T05:00:00Z","v":1648891,"vw":38.693252},{"c":39.39,"h":39.4,"l":39.01,"n":6337,"o":39.01,"t":"2026-02-06T05:00:00Z","v":1085123,"vw":39.223334},{"c":39.72,"h":39.775,"l":39.35,"n":6347,"o":39.39,"t":"2026-02-09T05:00:00Z","v":1662473,"vw":39.657859},{"c":39.83,"h":39.93,"l":39.7,"n":5735,"o":39.84,"t":"2026-02-10T05:00:00Z","v":1309044,"vw":39.850844},{"c":40.34,"h":40.4,"l":39.955,"n":7785,"o":40.14,"t":"2026-02-11T05:00:00Z","v":1642579,"vw":40.238831},{"c":39.75,"h":40.42,"l":39.68,"n":7871,"o":40.42,"t":"2026-02-12T05:00:00Z","v":1148528,"vw":39.942561},{"c":39.65,"h":39.682,"l":39.28,"n":8591,"o":39.53,"t":"2026-02-13T05:00:00Z","v":1601045,"vw":39.56321},{"c":39.6,"h":39.6487,"l":39.155,"n":5893,"o":39.48,"t":"2026-02-17T05:00:00Z","v":1087321,"vw":39.423213},{"c":39.71,"h":40,"l":39.63,"n":5161,"o":39.79,"t":"2026-02-18T05:00:00Z","v":1389340,"vw":39.802846},{"c":39.68,"h":39.6897,"l":39.385,"n":4953,"o":39.53,"t":"2026-02-19T05:00:00Z","v":1082841,"vw":39.591021},{"c":40.31,"h":40.31,"l":39.55,"n":11042,"o":39.59,"t":"2026-02-20T05:00:00Z","v":2564206,"vw":40.033985},{"c":40.02,"h":40.37,"l":39.9401,"n":7391,"o":40.21,"t":"2026-02-23T05:00:00Z","v":1203527,"vw":40.085122},{"c":40.47,"h":40.5999,"l":40.18,"n":5726,"o":40.26,"t":"2026-02-24T05:00:00Z","v":1272588,"vw":40.508171},{"c":40.88,"h":40.915,"l":40.625,"n":4167,"o":40.875,"t":"2026-02-25T05:00:00Z","v":877906,"vw":40.819934},{"c":40.38,"h":40.52,"l":40.05,"n":5862,"o":40.52,"t":"2026-02-26T05:00:00Z","v":1066174,"vw":40.275665},{"c":40.3,"h":40.42,"l":40.17,"n":6565,"o":40.23,"t":"2026-02-27T05:00:00Z","v":1152007,"vw":40.301532},{"c":39.89,"h":40.0694,"l":39.57,"n":9746,"o":39.6,"t":"2026-03-02T05:00:00Z","v":1263083,"vw":39.8635},{"c":38.57,"h":38.7299,"l":37.69,"n":9076,"o":38.5,"t":"2026-03-03T05:00:00Z","v":1567918,"vw":38.300728},{"c":38.63,"h":38.745,"l":38.34,"n":7754,"o":38.52,"t":"2026-03-04T05:00:00Z","v":1302011,"vw":38.585785},{"c":38.02,"h":38.38,"l":37.625,"n":6732,"o":38.15,"t":"2026-03-05T05:00:00Z","v":866284,"vw":37.89019},{"c":37.85,"h":38.06,"l":37.6,"n":7890,"o":37.72,"t":"2026-03-06T05:00:00Z","v":976496,"vw":37.884492},{"c":38.41,"h":38.52,"l":37.455,"n":10545,"o":37.68,"t":"2026-03-09T04:00:00Z","v":1720911,"vw":37.983568},{"c":38.45,"h":38.875,"l":38.2,"n":7104,"o":38.37,"t":"2026-03-10T04:00:00Z","v":1172692,"vw":38.590575},{"c":38.57,"h":38.7213,"l":38.35,"n":6914,"o":38.46,"t":"2026-03-11T04:00:00Z","v":1067734,"vw":38.527796},{"c":37.92,"h":38.4,"l":37.81,"n":7795,"o":38.4,"t":"2026-03-12T04:00:00Z","v":1382007,"vw":38.016192},{"c":37.6,"h":38.3,"l":37.54,"n":8725,"o":38.1,"t":"2026-03-13T04:00:00Z","v":1265632,"vw":37.893381},{"c":38.35,"h":38.445,"l":38.1294,"n":8179,"o":38.22,"t":"2026-03-16T04:00:00Z","v":1288048,"vw":38.271754},{"c":38.54,"h":38.735,"l":38.47,"n":6007,"o":38.67,"t":"2026-03-17T04:00:00Z","v":880372,"vw":38.598679},{"c":37.82,"h":38.37,"l":37.805,"n":6959,"o":38.23,"t":"2026-03-18T04:00:00Z","v":1156029,"vw":38.070527},{"c":37.8,"h":37.9651,"l":37.11,"n":14600,"o":37.22,"t":"2026-03-19T04:00:00Z","v":2236409,"vw":37.56096},{"c":36.7,"h":37.4,"l":36.615,"n":12002,"o":37.4,"t":"2026-03-20T04:00:00Z","v":1779009,"vw":36.976688},{"c":37.5,"h":37.77,"l":37.15,"n":12166,"o":37.27,"t":"2026-03-23T04:00:00Z","v":2009650,"vw":37.441539},{"c":37.28,"h":37.41,"l":36.94,"n":9501,"o":36.96,"t":"2026-03-24T04:00:00Z","v":1906725,"vw":37.269372},{"c":38.01,"h":38.14,"l":37.75,"n":10253,"o":37.88,"t":"2026-03-25T04:00:00Z","v":2211571,"vw":37.990689},{"c":37.23,"h":37.785,"l":37.22,"n":7517,"o":37.49,"t":"2026-03-26T04:00:00Z","v":820543,"vw":37.481948},{"c":37.15,"h":37.4299,"l":37.06,"n":8571,"o":37.2,"t":"2026-03-27T04:00:00Z","v":1140088,"vw":37.238612},{"c":37.25,"h":37.565,"l":37.09,"n":9277,"o":37.48,"t":"2026-03-30T04:00:00Z","v":1226995,"vw":37.343116},{"c":38.26,"h":38.28,"l":37.4396,"n":13654,"o":37.47,"t":"2026-03-31T04:00:00Z","v":1348548,"vw":37.871497},{"c":38.14,"h":38.3901,"l":38.08,"n":9260,"o":38.16,"t":"2026-04-01T04:00:00Z","v":1261435,"vw":38.22247},{"c":38.15,"h":38.41,"l":37.66,"n":10207,"o":37.69,"t":"2026-04-02T04:00:00Z","v":1073775,"vw":38.038549},{"c":38.26,"h":38.42,"l":38.085,"n":8559,"o":38.16,"t":"2026-04-06T04:00:00Z","v":1248528,"vw":38.247257},{"c":38.24,"h":38.25,"l":37.83,"n":8105,"o":38.08,"t":"2026-04-07T04:00:00Z","v":992108,"vw":38.005805},{"c":39.38,"h":39.55,"l":39.125,"n":9108,"o":39.5,"t":"2026-04-08T04:00:00Z","v":1085280,"vw":39.336922},{"c":39.49,"h":39.575,"l":39.15,"n":6090,"o":39.24,"t":"2026-04-09T04:00:00Z","v":726521,"vw":39.421629},{"c":39.67,"h":39.805,"l":39.57,"n":7099,"o":39.66,"t":"2026-04-10T04:00:00Z","v":1746291,"vw":39.648019},{"c":40.07,"h":40.08,"l":39.575,"n":6150,"o":39.59,"t":"2026-04-13T04:00:00Z","v":1016005,"vw":39.847049},{"c":40.44,"h":40.45,"l":40.269,"n":4583,"o":40.29,"t":"2026-04-14T04:00:00Z","v":693374,"vw":40.370193},{"c":40.33,"h":40.385,"l":40.175,"n":4669,"o":40.3,"t":"2026-04-15T04:00:00Z","v":1314689,"vw":40.298591},{"c":40.41,"h":40.52,"l":40.23,"n":3645,"o":40.4,"t":"2026-04-16T04:00:00Z","v":528503,"vw":40.39701},{"c":40.77,"h":40.965,"l":40.72,"n":4057,"o":40.77,"t":"2026-04-17T04:00:00Z","v":701391,"vw":40.810743},{"c":40.64,"h":40.6799,"l":40.46,"n":5105,"o":40.6,"t":"2026-04-20T04:00:00Z","v":1091130,"vw":40.592797},{"c":40.19,"h":40.675,"l":40.15,"n":6386,"o":40.65,"t":"2026-04-21T04:00:00Z","v":950034,"vw":40.400705},{"c":40.52,"h":40.62,"l":40.45,"n":3813,"o":40.5,"t":"2026-04-22T04:00:00Z","v":610827,"vw":40.532952},{"c":40.02,"h":40.35,"l":39.8,"n":6068,"o":40.27,"t":"2026-04-23T04:00:00Z","v":859518,"vw":40.173497},{"c":40.48,"h":40.495,"l":40.2,"n":4644,"o":40.3,"t":"2026-04-24T04:00:00Z","v":638557,"vw":40.401494},{"c":40.24,"h":40.5,"l":40.23,"n":3510,"o":40.39,"t":"2026-04-27T04:00:00Z","v":484403,"vw":40.320288},{"c":40.25,"h":40.255,"l":39.995,"n":6690,"o":40.04,"t":"2026-04-28T04:00:00Z","v":1208607,"vw":40.180185},{"c":40.05,"h":40.25,"l":39.99,"n":6027,"o":40.25,"t":"2026-04-29T04:00:00Z","v":1122024,"vw":40.111042},{"c":40.7,"h":40.76,"l":40.16,"n":4350,"o":40.29,"t":"2026-04-30T04:00:00Z","v":549474,"vw":40.502987},{"c":40.66,"h":40.94,"l":40.635,"n":5594,"o":40.64,"t":"2026-05-01T04:00:00Z","v":720137,"vw":40.726924},{"c":40.42,"h":40.71,"l":40.28,"n":8350,"o":40.61,"t":"2026-05-04T04:00:00Z","v":991757,"vw":40.498469},{"c":40.94,"h":41.0499,"l":40.84,"n":4920,"o":40.91,"t":"2026-05-05T04:00:00Z","v":755724,"vw":40.959712},{"c":41.74,"h":41.775,"l":41.42,"n":4942,"o":41.48,"t":"2026-05-06T04:00:00Z","v":661804,"vw":41.633457},{"c":41.18,"h":41.73,"l":41.145,"n":9089,"o":41.73,"t":"2026-05-07T04:00:00Z","v":1515370,"vw":41.361984},{"c":41.56,"h":41.64,"l":41.435,"n":5716,"o":41.49,"t":"2026-05-08T04:00:00Z","v":926192,"vw":41.533204},{"c":41.61,"h":41.65,"l":41.48,"n":5833,"o":41.52,"t":"2026-05-11T04:00:00Z","v":741801,"vw":41.589952},{"c":41.11,"h":41.215,"l":40.78,"n":5722,"o":41.19,"t":"2026-05-12T04:00:00Z","v":1016545,"vw":41.009049},{"c":41.35,"h":41.565,"l":41,"n":7462,"o":41.08,"t":"2026-05-13T04:00:00Z","v":741669,"vw":41.423006},{"c":41.15,"h":41.265,"l":40.9601,"n":4660,"o":41.04,"t":"2026-05-14T04:00:00Z","v":523277,"vw":41.178007},{"c":40.19,"h":40.365,"l":40.07,"n":5530,"o":40.32,"t":"2026-05-15T04:00:00Z","v":654843,"vw":40.213934},{"c":40.35,"h":40.46,"l":40.13,"n":8139,"o":40.46,"t":"2026-05-18T04:00:00Z","v":733153,"vw":40.255992},{"c":40.02,"h":40.205,"l":39.829,"n":6636,"o":39.9,"t":"2026-05-19T04:00:00Z","v":568254,"vw":40.014717},{"c":40.38,"h":40.48,"l":40.03,"n":5500,"o":40.12,"t":"2026-05-20T04:00:00Z","v":675866,"vw":40.364463},{"c":40.42,"h":40.58,"l":40.08,"n":7490,"o":40.18,"t":"2026-05-21T04:00:00Z","v":667001,"vw":40.298605},{"c":40.57,"h":40.705,"l":40.43,"n":5053,"o":40.54,"t":"2026-05-22T04:00:00Z","v":591826,"vw":40.579481},{"c":41.28,"h":41.285,"l":41.055,"n":9569,"o":41.07,"t":"2026-05-26T04:00:00Z","v":1459874,"vw":41.170714},{"c":41.13,"h":41.37,"l":41.025,"n":6708,"o":41.28,"t":"2026-05-27T04:00:00Z","v":752029,"vw":41.131265},{"c":41.07,"h":41.15,"l":40.71,"n":5150,"o":40.81,"t":"2026-05-28T04:00:00Z","v":671732,"vw":41.03185},{"c":41.12,"h":41.32,"l":41.07,"n":9043,"o":41.32,"t":"2026-05-29T04:00:00Z","v":1233688,"vw":41.161549},{"c":41.67,"h":41.8,"l":41.35,"n":8288,"o":41.42,"t":"2026-06-01T04:00:00Z","v":1051590,"vw":41.564875},{"c":42.35,"h":42.4251,"l":42.11,"n":7029,"o":42.13,"t":"2026-06-02T04:00:00Z","v":872614,"vw":42.280208},{"c":41.67,"h":42.0003,"l":41.645,"n":6777,"o":41.91,"t":"2026-06-03T04:00:00Z","v":701426,"vw":41.75117},{"c":41.51,"h":41.55,"l":41.265,"n":4823,"o":41.39,"t":"2026-06-04T04:00:00Z","v":728334,"vw":41.403354},{"c":40.04,"h":40.86,"l":39.935,"n":7823,"o":40.86,"t":"2026-06-05T04:00:00Z","v":731446,"vw":40.383838},{"c":40.22,"h":40.51,"l":40.17,"n":9138,"o":40.43,"t":"2026-06-08T04:00:00Z","v":944423,"vw":40.344951},{"c":40.15,"h":40.79,"l":39.575,"n":20588,"o":40.63,"t":"2026-06-09T04:00:00Z","v":1822615,"vw":40.089775},{"c":39.79,"h":40.28,"l":39.77,"n":9926,"o":40,"t":"2026-06-10T04:00:00Z","v":899047,"vw":40.074858},{"c":40.73,"h":40.765,"l":39.87,"n":9116,"o":39.87,"t":"2026-06-11T04:00:00Z","v":719695,"vw":40.332764},{"c":41,"h":41.095,"l":40.755,"n":7138,"o":40.89,"t":"2026-06-12T04:00:00Z","v":694887,"vw":40.986538},{"c":41.57,"h":41.79,"l":41.56,"n":7630,"o":41.72,"t":"2026-06-15T04:00:00Z","v":846073,"vw":41.658169},{"c":41.11,"h":41.385,"l":41.09,"n":5121,"o":41.21,"t":"2026-06-16T04:00:00Z","v":495739,"vw":41.214072},{"c":40.65,"h":41.415,"l":40.595,"n":13028,"o":41.31,"t":"2026-06-17T04:00:00Z","v":1414793,"vw":41.132198},{"c":40.94,"h":40.99,"l":40.8,"n":4604,"o":40.91,"t":"2026-06-18T04:00:00Z","v":516150,"vw":40.90812},{"c":41.26,"h":41.355,"l":41.18,"n":6494,"o":41.29,"t":"2026-06-22T04:00:00Z","v":741662,"vw":41.251344},{"c":40.23,"h":40.48,"l":40.17,"n":9327,"o":40.18,"t":"2026-06-23T04:00:00Z","v":681381,"vw":40.349518},{"c":39.68,"h":39.84,"l":39.5,"n":12130,"o":39.63,"t":"2026-06-24T04:00:00Z","v":1356676,"vw":39.687508},{"c":39.5,"h":39.83,"l":39.285,"n":7808,"o":39.83,"t":"2026-06-25T04:00:00Z","v":702155,"vw":39.565357},{"c":39.28,"h":39.445,"l":39.035,"n":8872,"o":39.04,"t":"2026-06-26T04:00:00Z","v":557364,"vw":39.330877},{"c":39.58,"h":39.6,"l":39.14,"n":5578,"o":39.4,"t":"2026-06-29T04:00:00Z","v":910069,"vw":39.482884},{"c":39.68,"h":39.77,"l":39.465,"n":5958,"o":39.5,"t":"2026-06-30T04:00:00Z","v":808469,"vw":39.69009},{"c":39.4,"h":39.67,"l":39.26,"n":6739,"o":39.26,"t":"2026-07-01T04:00:00Z","v":1228050,"vw":39.494547},{"c":39.42,"h":39.9701,"l":39.15,"n":7075,"o":39.69,"t":"2026-07-02T04:00:00Z","v":952421,"vw":39.403144},{"c":40.12,"h":40.155,"l":39.82,"n":7253,"o":39.88,"t":"2026-07-06T04:00:00Z","v":732492,"vw":40.090563},{"c":39.42,"h":39.86,"l":39.335,"n":4562,"o":39.61,"t":"2026-07-07T04:00:00Z","v":470492,"vw":39.515772},{"c":39.91,"h":39.985,"l":39.58,"n":5990,"o":39.75,"t":"2026-07-08T04:00:00Z","v":874293,"vw":39.795883},{"c":40.17,"h":40.26,"l":39.99,"n":5248,"o":40.03,"t":"2026-07-09T04:00:00Z","v":605937,"vw":40.181951},{"c":40.53,"h":40.59,"l":40.26,"n":3950,"o":40.34,"t":"2026-07-10T04:00:00Z","v":397424,"vw":40.482422},{"c":40.13,"h":40.51,"l":40.1137,"n":9520,"o":40.41,"t":"2026-07-13T04:00:00Z","v":1348027,"vw":40.237882},{"c":40.44,"h":40.61,"l":40.38,"n":8959,"o":40.46,"t":"2026-07-14T04:00:00Z","v":1082399,"vw":40.453441},{"c":40.67,"h":40.835,"l":40.435,"n":6053,"o":40.7,"t":"2026-07-15T04:00:00Z","v":597894,"vw":40.658756},{"c":40.38,"h":40.5756,"l":40.295,"n":5913,"o":40.46,"t":"2026-07-16T04:00:00Z","v":850816,"vw":40.415742},{"c":40.12,"h":40.15,"l":39.73,"n":7137,"o":39.76,"t":"2026-07-17T04:00:00Z","v":888374,"vw":40.05201},{"c":40.25,"h":40.495,"l":40.22,"n":6573,"o":40.34,"t":"2026-07-20T04:00:00Z","v":919163,"vw":40.355382},{"c":40.71,"h":40.74,"l":40.495,"n":4281,"o":40.65,"t":"2026-07-21T04:00:00Z","v":577155,"vw":40.679855},{"c":40.96,"h":41.05,"l":40.78,"n":4614,"o":40.78,"t":"2026-07-22T04:00:00Z","v":599649,"vw":40.98336},{"c":40.62,"h":40.9,"l":40.51,"n":3740,"o":40.76,"t":"2026-07-23T04:00:00Z","v":541765,"vw":40.667842},{"c":40.5,"h":40.775,"l":40.48,"n":3913,"o":40.58,"t":"2026-07-24T04:00:00Z","v":572722,"vw":40.642848},{"c":40.59,"h":40.665,"l":40.34,"n":5381,"o":40.63,"t":"2026-07-27T04:00:00Z","v":765024,"vw":40.514821},{"c":40.39,"h":40.5516,"l":40.15,"n":4997,"o":40.28,"t":"2026-07-28T04:00:00Z","v":737275,"vw":40.419518},{"c":40.17,"h":40.73,"l":40.025,"n":5141,"o":40.33,"t":"2026-07-29T04:00:00Z","v":873287,"vw":40.275126},{"c":41.01,"h":41.025,"l":40.53,"n":5216,"o":40.6,"t":"2026-07-30T04:00:00Z","v":858792,"vw":40.884429},{"c":41.28,"h":41.335,"l":40.88,"n":6028,"o":41.3,"t":"2026-07-31T04:00:00Z","v":811220,"vw":41.183948},{"c":41.33,"h":41.345,"l":41.08,"n":4580,"o":41.15,"t":"2026-08-03T04:00:00Z","v":843819,"vw":41.256346},{"c":41.71,"h":41.775,"l":41.41,"n":6475,"o":41.47,"t":"2026-08-04T04:00:00Z","v":1029286,"vw":41.639281},{"c":41.51,"h":41.78,"l":41.51,"n":9167,"o":41.72,"t":"2026-08-05T04:00:00Z","v":1259455,"vw":41.610383},{"c":41.46,"h":41.65,"l":41.31,"n":5887,"o":41.41,"t":"2026-08-06T04:00:00Z","v":709701,"vw":41.496906},{"c":41.67,"h":41.82,"l":41.54,"n":6641,"o":41.74,"t":"2026-08-07T04:00:00Z","v":743820,"vw":41.649264},{"c":41.78,"h":41.81,"l":41.595,"n":5424,"o":41.66,"t":"2026-08-10T04:00:00Z","v":711084,"vw":41.733129},{"c":41.36,"h":41.71,"l":41.305,"n":4905,"o":41.65,"t":"2026-08-11T04:00:00Z","v":572027,"vw":41.420799},{"c":41.48,"h":41.63,"l":41.45,"n":3876,"o":41.63,"t":"2026-08-12T04:00:00Z","v":498514,"vw":41.50731},{"c":41.34,"h":41.455,"l":41.31,"n":7197,"o":41.38,"t":"2026-08-13T04:00:00Z","v":1907301,"vw":41.360562},{"c":41.28,"h":41.36,"l":41.17,"n":4185,"o":41.23,"t":"2026-08-14T04:00:00Z","v":622445,"vw":41.234704},{"c":41.36,"h":41.495,"l":41.33,"n":5715,"o":41.42,"t":"2026-08-17T04:00:00Z","v":890666,"vw":41.39212},{"c":40.98,"h":41.25,"l":40.95,"n":3935,"o":41.17,"t":"2026-08-18T04:00:00Z","v":602805,"vw":41.034568},{"c":41.47,"h":41.67,"l":41.44,"n":4948,"o":41.6,"t":"2026-08-19T04:00:00Z","v":651827,"vw":41.519811},{"c":41.49,"h":41.59,"l":41.24,"n":4613,"o":41.24,"t":"2026-08-20T04:00:00Z","v":666001,"vw":41.446584},{"c":41.87,"h":41.985,"l":41.825,"n":5243,"o":41.96,"t":"2026-08-21T04:00:00Z","v":797345,"vw":41.892134},{"c":41.7,"h":41.765,"l":41.62,"n":4110,"o":41.69,"t":"2026-08-24T04:00:00Z","v":818414,"vw":41.688513},{"c":41.95,"h":41.97,"l":41.735,"n":5272,"o":41.76,"t":"2026-08-25T04:00:00Z","v":1696860,"vw":41.869449},{"c":41.91,"h":42.065,"l":41.91,"n":6189,"o":42.03,"t":"2026-08-26T04:00:00Z","v":1600163,"vw":41.968167},{"c":42.08,"h":42.085,"l":41.85,"n":5536,"o":41.95,"t":"2026-08-27T04:00:00Z","v":1501793,"vw":41.98141},{"c":42,"h":42.34,"l":41.855,"n":6953,"o":42.22,"t":"2026-08-28T04:00:00Z","v":2185281,"vw":42.00174},{"c":42.12,"h":42.335,"l":42.055,"n":8380,"o":42.28,"t":"2026-08-31T04:00:00Z","v":2764427,"vw":42.124316},{"c":42.41,"h":42.615,"l":42.3323,"n":7926,"o":42.35,"t":"2026-09-01T04:00:00Z","v":2950627,"vw":42.497106},{"c":42.64,"h":42.6881,"l":42.42,"n":6461,"o":42.42,"t":"2026-09-02T04:00:00Z","v":2389751,"vw":42.629504},{"c":42.8,"h":42.815,"l":42.59,"n":7517,"o":42.7,"t":"2026-09-03T04:00:00Z","v":2663219,"vw":42.72464},{"c":43.08,"h":43.1838,"l":42.88,"n":5708,"o":42.88,"t":"2026-09-04T04:00:00Z","v":1493766,"vw":43.081987},{"c":42.95,"h":43.095,"l":42.875,"n":7448,"o":42.93,"t":"2026-09-08T04:00:00Z","v":2094043,"vw":42.98147},{"c":42.87,"h":43.0801,"l":42.795,"n":6736,"o":43.08,"t":"2026-09-09T04:00:00Z","v":2240178,"vw":42.918342},{"c":42.51,"h":42.66,"l":42.365,"n":6343,"o":42.49,"t":"2026-09-10T04:00:00Z","v":1936122,"vw":42.516248},{"c":42.65,"h":42.765,"l":42.57,"n":7071,"o":42.72,"t":"2026-09-11T04:00:00Z","v":2173555,"vw":42.656838},{"c":42.3,"h":42.47,"l":42.095,"n":7518,"o":42.11,"t":"2026-09-14T04:00:00Z","v":2502029,"vw":42.333902},{"c":42.05,"h":42.1399,"l":41.96,"n":7058,"o":42.08,"t":"2026-09-15T04:00:00Z","v":2047198,"vw":42.067614},{"c":41.81,"h":42.225,"l":41.625,"n":6120,"o":42.15,"t":"2026-09-16T04:00:00Z","v":1775497,"vw":41.997848},{"c":42.35,"h":42.43,"l":42.14,"n":6077,"o":42.26,"t":"2026-09-17T04:00:00Z","v":1657353,"vw":42.36151},{"c":42.29,"h":42.31,"l":42.16,"n":4718,"o":42.24,"t":"2026-09-18T04:00:00Z","v":1451407,"vw":42.218577},{"c":42.94,"h":42.985,"l":42.63,"n":6164,"o":42.8,"t":"2026-09-21T04:00:00Z","v":1842995,"vw":42.860838},{"c":42.95,"h":43,"l":42.755,"n":6079,"o":42.78,"t":"2026-09-22T04:00:00Z","v":1968200,"vw":42.842828},{"c":42.29,"h":42.66,"l":42.2199,"n":7635,"o":42.66,"t":"2026-09-23T04:00:00Z","v":2120139,"vw":42.370663},{"c":42.07,"h":42.32,"l":42,"n":6425,"o":42.31,"t":"2026-09-24T04:00:00Z","v":1489601,"vw":42.115831},{"c":42.11,"h":42.2301,"l":41.9699,"n":6338,"o":42.11,"t":"2026-09-25T04:00:00Z","v":2050292,"vw":42.089185},{"c":42.02,"h":42.16,"l":41.825,"n":7943,"o":41.99,"t":"2026-09-28T04:00:00Z","v":2226899,"vw":41.98064},{"c":41.91,"h":41.91,"l":41.695,"n":7374,"o":41.79,"t":"2026-09-29T04:00:00Z","v":3131763,"vw":41.796289},{"c":41.87,"h":42.08,"l":41.865,"n":5084,"o":42,"t":"2026-09-30T04:00:00Z","v":1595620,"vw":41.937613},{"c":41.66,"h":41.87,"l":41.425,"n":9064,"o":41.75,"t":"2026-10-01T04:00:00Z","v":2528531,"vw":41.610878},{"c":41.91,"h":41.94,"l":41.5701,"n":6413,"o":41.75,"t":"2026-10-02T04:00:00Z","v":2162058,"vw":41.757034},{"c":42.94,"h":43.05,"l":42.66,"n":6534,"o":42.66,"t":"2026-10-05T04:00:00Z","v":1747812,"vw":42.899445},{"c":42.88,"h":42.99,"l":42.76,"n":5769,"o":42.97,"t":"2026-10-06T04:00:00Z","v":1692262,"vw":42.896563},{"c":42.47,"h":42.555,"l":42.33,"n":6001,"o":42.46,"t":"2026-10-07T04:00:00Z","v":2049556,"vw":42.488908},{"c":42.29,"h":42.46,"l":42.18,"n":6191,"o":42.31,"t":"2026-10-08T04:00:00Z","v":1720607,"vw":42.256605},{"c":42.79,"h":42.79,"l":42.56,"n":7092,"o":42.59,"t":"2026-10-09T04:00:00Z","v":2021701,"vw":42.722919},{"c":42.87,"h":42.92,"l":42.795,"n":4788,"o":42.86,"t":"2026-10-12T04:00:00Z","v":972451,"vw":42.863761},{"c":43.02,"h":43.025,"l":42.83,"n":6399,"o":42.85,"t":"2026-10-13T04:00:00Z","v":2013744,"vw":42.956362},{"c":42.72,"h":42.84,"l":42.624,"n":9421,"o":42.72,"t":"2026-10-14T04:00:00Z","v":3045858,"vw":42.69223},{"c":42.69,"h":42.78,"l":42.385,"n":7121,"o":42.46,"t":"2026-10-15T04:00:00Z","v":2534445,"vw":42.670623},{"c":42.44,"h":42.79,"l":42.355,"n":8350,"o":42.62,"t":"2026-10-16T04:00:00Z","v":2837442,"vw":42.456671},{"c":42.28,"h":42.56,"l":42.255,"n":6017,"o":42.56,"t":"2026-10-19T04:00:00Z","v":2706104,"vw":42.332558},{"c":42.44,"h":42.5199,"l":42.16,"n":5408,"o":42.26,"t":"2026-10-20T04:00:00Z","v":1924046,"vw":42.44206},{"c":42.39,"h":42.52,"l":42.245,"n":5537,"o":42.52,"t":"2026-10-21T04:00:00Z","v":1879325,"vw":42.381718},{"c":41.68,"h":41.81,"l":41.54,"n":7409,"o":41.75,"t":"2026-10-22T04:00:00Z","v":2751464,"vw":41.624419}],"volatilityBars":[{"c":42.43,"h":42.43,"l":42.43,"n":4,"o":42.43,"t":"2026-09-21T11:00:00Z","v":155,"vw":42.43},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-09-21T11:30:00Z","v":1401,"vw":42.55},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-09-21T13:00:00Z","v":493,"vw":42.69},{"c":42.715,"h":42.8,"l":42.705,"n":232,"o":42.8,"t":"2026-09-21T13:30:00Z","v":32433,"vw":42.75583},{"c":42.69,"h":42.725,"l":42.675,"n":142,"o":42.71,"t":"2026-09-21T13:45:00Z","v":12456,"vw":42.699287},{"c":42.69,"h":42.69,"l":42.63,"n":185,"o":42.68,"t":"2026-09-21T14:00:00Z","v":19786,"vw":42.662729},{"c":42.71,"h":42.715,"l":42.685,"n":170,"o":42.6962,"t":"2026-09-21T14:15:00Z","v":29529,"vw":42.703755},{"c":42.75,"h":42.765,"l":42.715,"n":290,"o":42.715,"t":"2026-09-21T14:30:00Z","v":67557,"vw":42.733259},{"c":42.74,"h":42.755,"l":42.725,"n":227,"o":42.75,"t":"2026-09-21T14:45:00Z","v":89032,"vw":42.743522},{"c":42.78,"h":42.8,"l":42.735,"n":267,"o":42.735,"t":"2026-09-21T15:00:00Z","v":80799,"vw":42.78167},{"c":42.785,"h":42.805,"l":42.785,"n":273,"o":42.79,"t":"2026-09-21T15:15:00Z","v":76798,"vw":42.797207},{"c":42.8,"h":42.805,"l":42.785,"n":163,"o":42.785,"t":"2026-09-21T15:30:00Z","v":47476,"vw":42.79481},{"c":42.7899,"h":42.83,"l":42.785,"n":155,"o":42.7999,"t":"2026-09-21T15:45:00Z","v":62579,"vw":42.805465},{"c":42.855,"h":42.855,"l":42.79,"n":246,"o":42.795,"t":"2026-09-21T16:00:00Z","v":110765,"vw":42.83106},{"c":42.85,"h":42.8699,"l":42.835,"n":255,"o":42.855,"t":"2026-09-21T16:15:00Z","v":86252,"vw":42.853822},{"c":42.855,"h":42.875,"l":42.845,"n":231,"o":42.845,"t":"2026-09-21T16:30:00Z","v":91426,"vw":42.862676},{"c":42.875,"h":42.875,"l":42.855,"n":111,"o":42.855,"t":"2026-09-21T16:45:00Z","v":48224,"vw":42.866856},{"c":42.895,"h":42.8999,"l":42.8699,"n":167,"o":42.875,"t":"2026-09-21T17:00:00Z","v":85124,"vw":42.878128},{"c":42.895,"h":42.905,"l":42.875,"n":540,"o":42.89,"t":"2026-09-21T17:15:00Z","v":161244,"vw":42.888913},{"c":42.885,"h":42.895,"l":42.8699,"n":226,"o":42.895,"t":"2026-09-21T17:30:00Z","v":145344,"vw":42.87829},{"c":42.885,"h":42.895,"l":42.88,"n":165,"o":42.89,"t":"2026-09-21T17:45:00Z","v":52969,"vw":42.889496},{"c":42.9101,"h":42.915,"l":42.89,"n":167,"o":42.89,"t":"2026-09-21T18:00:00Z","v":70760,"vw":42.90384},{"c":42.925,"h":42.93,"l":42.9,"n":209,"o":42.9101,"t":"2026-09-21T18:15:00Z","v":66833,"vw":42.912978},{"c":42.935,"h":42.935,"l":42.92,"n":79,"o":42.9299,"t":"2026-09-21T18:30:00Z","v":29313,"vw":42.928324},{"c":42.955,"h":42.96,"l":42.9327,"n":259,"o":42.935,"t":"2026-09-21T18:45:00Z","v":68176,"vw":42.950772},{"c":42.955,"h":42.955,"l":42.94,"n":195,"o":42.955,"t":"2026-09-21T19:00:00Z","v":69824,"vw":42.94923},{"c":42.94,"h":42.956,"l":42.9316,"n":186,"o":42.955,"t":"2026-09-21T19:15:00Z","v":37721,"vw":42.947382},{"c":42.975,"h":42.985,"l":42.935,"n":356,"o":42.9353,"t":"2026-09-21T19:30:00Z","v":82283,"vw":42.966809},{"c":42.95,"h":42.975,"l":42.935,"n":535,"o":42.975,"t":"2026-09-21T19:45:00Z","v":114347,"vw":42.957864},{"c":42.94,"h":42.94,"l":42.94,"n":4,"o":42.94,"t":"2026-09-21T20:00:00Z","v":125,"vw":42.94},{"c":42.6,"h":42.6,"l":42.6,"n":1,"o":42.6,"t":"2026-09-21T20:45:00Z","v":169,"vw":42.6},{"c":42.894,"h":42.894,"l":42.894,"n":4,"o":42.894,"t":"2026-09-21T21:15:00Z","v":270,"vw":42.894},{"c":42.935,"h":42.935,"l":42.76,"n":215,"o":42.78,"t":"2026-09-22T13:30:00Z","v":32558,"vw":42.8617},{"c":42.91,"h":42.96,"l":42.905,"n":203,"o":42.93,"t":"2026-09-22T13:45:00Z","v":29752,"vw":42.930891},{"c":42.89,"h":42.915,"l":42.87,"n":130,"o":42.9,"t":"2026-09-22T14:00:00Z","v":15243,"vw":42.894234},{"c":42.855,"h":42.895,"l":42.84,"n":169,"o":42.895,"t":"2026-09-22T14:15:00Z","v":34107,"vw":42.8525},{"c":42.805,"h":42.865,"l":42.7825,"n":429,"o":42.855,"t":"2026-09-22T14:30:00Z","v":123823,"vw":42.823635},{"c":42.8301,"h":42.8401,"l":42.8,"n":268,"o":42.805,"t":"2026-09-22T14:45:00Z","v":75408,"vw":42.82208},{"c":42.825,"h":42.84,"l":42.815,"n":192,"o":42.835,"t":"2026-09-22T15:00:00Z","v":79108,"vw":42.829981},{"c":42.8201,"h":42.835,"l":42.81,"n":151,"o":42.825,"t":"2026-09-22T15:15:00Z","v":45078,"vw":42.826304},{"c":42.76,"h":42.8101,"l":42.755,"n":227,"o":42.81,"t":"2026-09-22T15:30:00Z","v":89564,"vw":42.773629},{"c":42.785,"h":42.79,"l":42.755,"n":230,"o":42.765,"t":"2026-09-22T15:45:00Z","v":102963,"vw":42.768506},{"c":42.775,"h":42.79,"l":42.7635,"n":210,"o":42.79,"t":"2026-09-22T16:00:00Z","v":104843,"vw":42.777963},{"c":42.755,"h":42.7799,"l":42.755,"n":122,"o":42.775,"t":"2026-09-22T16:15:00Z","v":54320,"vw":42.766809},{"c":42.785,"h":42.79,"l":42.76,"n":76,"o":42.76,"t":"2026-09-22T16:30:00Z","v":19874,"vw":42.781585},{"c":42.8099,"h":42.8201,"l":42.7801,"n":284,"o":42.79,"t":"2026-09-22T16:45:00Z","v":126309,"vw":42.802577},{"c":42.785,"h":42.8073,"l":42.785,"n":130,"o":42.805,"t":"2026-09-22T17:00:00Z","v":101637,"vw":42.79705},{"c":42.7899,"h":42.79,"l":42.77,"n":149,"o":42.785,"t":"2026-09-22T17:15:00Z","v":38639,"vw":42.777584},{"c":42.805,"h":42.805,"l":42.785,"n":222,"o":42.79,"t":"2026-09-22T17:30:00Z","v":140916,"vw":42.794475},{"c":42.8797,"h":42.88,"l":42.8,"n":376,"o":42.81,"t":"2026-09-22T17:45:00Z","v":133897,"vw":42.848007},{"c":42.8999,"h":42.8999,"l":42.855,"n":251,"o":42.8799,"t":"2026-09-22T18:00:00Z","v":99125,"vw":42.877595},{"c":42.885,"h":42.91,"l":42.885,"n":272,"o":42.89,"t":"2026-09-22T18:15:00Z","v":85558,"vw":42.892635},{"c":42.885,"h":42.885,"l":42.86,"n":150,"o":42.885,"t":"2026-09-22T18:30:00Z","v":61239,"vw":42.876599},{"c":42.895,"h":42.8999,"l":42.88,"n":49,"o":42.8876,"t":"2026-09-22T18:45:00Z","v":5045,"vw":42.891558},{"c":42.9001,"h":42.9071,"l":42.885,"n":231,"o":42.895,"t":"2026-09-22T19:00:00Z","v":69865,"vw":42.898421},{"c":42.91,"h":42.915,"l":42.895,"n":230,"o":42.905,"t":"2026-09-22T19:15:00Z","v":61378,"vw":42.90707},{"c":42.9873,"h":42.9873,"l":42.915,"n":340,"o":42.915,"t":"2026-09-22T19:30:00Z","v":104620,"vw":42.962993},{"c":42.945,"h":43,"l":42.935,"n":592,"o":42.99,"t":"2026-09-22T19:45:00Z","v":125902,"vw":42.979369},{"c":42.95,"h":42.95,"l":42.95,"n":5,"o":42.95,"t":"2026-09-22T20:00:00Z","v":1314,"vw":42.95},{"c":42.77,"h":42.77,"l":42.77,"n":2,"o":42.77,"t":"2026-09-23T11:00:00Z","v":150,"vw":42.77},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-09-23T13:15:00Z","v":220,"vw":42.64},{"c":42.555,"h":42.66,"l":42.545,"n":189,"o":42.66,"t":"2026-09-23T13:30:00Z","v":59724,"vw":42.616416},{"c":42.495,"h":42.56,"l":42.4776,"n":252,"o":42.56,"t":"2026-09-23T13:45:00Z","v":47664,"vw":42.504333},{"c":42.465,"h":42.54,"l":42.46,"n":377,"o":42.5,"t":"2026-09-23T14:00:00Z","v":69161,"vw":42.508985},{"c":42.4148,"h":42.48,"l":42.405,"n":247,"o":42.465,"t":"2026-09-23T14:15:00Z","v":56428,"vw":42.427255},{"c":42.4,"h":42.475,"l":42.4,"n":490,"o":42.415,"t":"2026-09-23T14:30:00Z","v":154863,"vw":42.429272},{"c":42.445,"h":42.46,"l":42.365,"n":484,"o":42.405,"t":"2026-09-23T14:45:00Z","v":135174,"vw":42.414758},{"c":42.4699,"h":42.47,"l":42.4338,"n":241,"o":42.45,"t":"2026-09-23T15:00:00Z","v":75209,"vw":42.454539},{"c":42.44,"h":42.475,"l":42.4399,"n":282,"o":42.4601,"t":"2026-09-23T15:15:00Z","v":96901,"vw":42.460084},{"c":42.425,"h":42.435,"l":42.4,"n":305,"o":42.435,"t":"2026-09-23T15:30:00Z","v":100026,"vw":42.416454},{"c":42.385,"h":42.4262,"l":42.3699,"n":189,"o":42.4199,"t":"2026-09-23T15:45:00Z","v":65585,"vw":42.392483},{"c":42.39,"h":42.4,"l":42.365,"n":302,"o":42.385,"t":"2026-09-23T16:00:00Z","v":99567,"vw":42.379793},{"c":42.385,"h":42.395,"l":42.375,"n":171,"o":42.39,"t":"2026-09-23T16:15:00Z","v":62030,"vw":42.382879},{"c":42.345,"h":42.385,"l":42.345,"n":200,"o":42.385,"t":"2026-09-23T16:30:00Z","v":48817,"vw":42.371213},{"c":42.275,"h":42.355,"l":42.25,"n":351,"o":42.3499,"t":"2026-09-23T16:45:00Z","v":133047,"vw":42.299703},{"c":42.255,"h":42.285,"l":42.2199,"n":247,"o":42.275,"t":"2026-09-23T17:00:00Z","v":97263,"vw":42.245087},{"c":42.2699,"h":42.295,"l":42.25,"n":351,"o":42.255,"t":"2026-09-23T17:15:00Z","v":102254,"vw":42.276665},{"c":42.345,"h":42.345,"l":42.235,"n":471,"o":42.265,"t":"2026-09-23T17:30:00Z","v":109733,"vw":42.268395},{"c":42.365,"h":42.3699,"l":42.335,"n":364,"o":42.34,"t":"2026-09-23T17:45:00Z","v":104710,"vw":42.350784},{"c":42.345,"h":42.3799,"l":42.331,"n":254,"o":42.365,"t":"2026-09-23T18:00:00Z","v":73874,"vw":42.349109},{"c":42.315,"h":42.355,"l":42.31,"n":170,"o":42.345,"t":"2026-09-23T18:15:00Z","v":35036,"vw":42.341149},{"c":42.29,"h":42.315,"l":42.29,"n":153,"o":42.315,"t":"2026-09-23T18:30:00Z","v":24382,"vw":42.305337},{"c":42.32,"h":42.33,"l":42.285,"n":182,"o":42.295,"t":"2026-09-23T18:45:00Z","v":35212,"vw":42.30797},{"c":42.325,"h":42.335,"l":42.295,"n":230,"o":42.32,"t":"2026-09-23T19:00:00Z","v":123536,"vw":42.314482},{"c":42.305,"h":42.329,"l":42.295,"n":349,"o":42.325,"t":"2026-09-23T19:15:00Z","v":93972,"vw":42.306882},{"c":42.305,"h":42.33,"l":42.3,"n":220,"o":42.3099,"t":"2026-09-23T19:30:00Z","v":42584,"vw":42.311255},{"c":42.29,"h":42.325,"l":42.27,"n":482,"o":42.305,"t":"2026-09-23T19:45:00Z","v":70723,"vw":42.296979},{"c":42.29,"h":42.29,"l":42.29,"n":6,"o":42.29,"t":"2026-09-23T20:00:00Z","v":543,"vw":42.29},{"c":42.3,"h":42.3,"l":42.25,"n":3,"o":42.25,"t":"2026-09-24T13:15:00Z","v":1147,"vw":42.293592},{"c":42.26,"h":42.32,"l":42.25,"n":192,"o":42.31,"t":"2026-09-24T13:30:00Z","v":31649,"vw":42.296888},{"c":42.26,"h":42.285,"l":42.235,"n":182,"o":42.265,"t":"2026-09-24T13:45:00Z","v":28381,"vw":42.257075},{"c":42.24,"h":42.28,"l":42.235,"n":188,"o":42.255,"t":"2026-09-24T14:00:00Z","v":25049,"vw":42.264132},{"c":42.21,"h":42.23,"l":42.195,"n":130,"o":42.23,"t":"2026-09-24T14:15:00Z","v":25899,"vw":42.210326},{"c":42.1601,"h":42.2201,"l":42.16,"n":377,"o":42.205,"t":"2026-09-24T14:30:00Z","v":119679,"vw":42.202049},{"c":42.12,"h":42.1699,"l":42.115,"n":280,"o":42.155,"t":"2026-09-24T14:45:00Z","v":86439,"vw":42.149718},{"c":42.025,"h":42.1299,"l":42.0201,"n":306,"o":42.125,"t":"2026-09-24T15:00:00Z","v":105878,"vw":42.078925},{"c":42.045,"h":42.08,"l":42.025,"n":449,"o":42.025,"t":"2026-09-24T15:15:00Z","v":128318,"vw":42.055356},{"c":42.065,"h":42.065,"l":42.025,"n":235,"o":42.045,"t":"2026-09-24T15:30:00Z","v":74812,"vw":42.037605},{"c":42.05,"h":42.075,"l":42.03,"n":257,"o":42.07,"t":"2026-09-24T15:45:00Z","v":96341,"vw":42.054038},{"c":42.05,"h":42.055,"l":42.01,"n":278,"o":42.055,"t":"2026-09-24T16:00:00Z","v":77305,"vw":42.032058},{"c":42.22,"h":42.25,"l":42.055,"n":724,"o":42.055,"t":"2026-09-24T16:15:00Z","v":140278,"vw":42.161673},{"c":42.24,"h":42.285,"l":42.19,"n":108,"o":42.225,"t":"2026-09-24T16:30:00Z","v":22642,"vw":42.226503},{"c":42.2,"h":42.25,"l":42.2,"n":168,"o":42.23,"t":"2026-09-24T16:45:00Z","v":26231,"vw":42.230686},{"c":42.2,"h":42.225,"l":42.17,"n":225,"o":42.2,"t":"2026-09-24T17:00:00Z","v":49979,"vw":42.192484},{"c":42.115,"h":42.2,"l":42.1,"n":148,"o":42.2,"t":"2026-09-24T17:15:00Z","v":46304,"vw":42.14501},{"c":42.075,"h":42.13,"l":42.065,"n":238,"o":42.12,"t":"2026-09-24T17:30:00Z","v":87849,"vw":42.093905},{"c":42.08,"h":42.085,"l":42.0624,"n":128,"o":42.085,"t":"2026-09-24T17:45:00Z","v":15766,"vw":42.074966},{"c":42.055,"h":42.075,"l":42,"n":122,"o":42.075,"t":"2026-09-24T18:00:00Z","v":22999,"vw":42.028864},{"c":42.1,"h":42.11,"l":42.055,"n":242,"o":42.06,"t":"2026-09-24T18:15:00Z","v":48071,"vw":42.082528},{"c":42.0676,"h":42.12,"l":42.05,"n":157,"o":42.095,"t":"2026-09-24T18:30:00Z","v":16980,"vw":42.076365},{"c":42.075,"h":42.09,"l":42.055,"n":148,"o":42.06,"t":"2026-09-24T18:45:00Z","v":24668,"vw":42.075329},{"c":42.05,"h":42.08,"l":42.04,"n":228,"o":42.08,"t":"2026-09-24T19:00:00Z","v":31605,"vw":42.065656},{"c":42.06,"h":42.085,"l":42.05,"n":178,"o":42.05,"t":"2026-09-24T19:15:00Z","v":51449,"vw":42.07065},{"c":42.06,"h":42.075,"l":42.05,"n":229,"o":42.06,"t":"2026-09-24T19:30:00Z","v":26094,"vw":42.064619},{"c":42.07,"h":42.08,"l":42.045,"n":323,"o":42.06,"t":"2026-09-24T19:45:00Z","v":58397,"vw":42.063872},{"c":42.07,"h":42.07,"l":42.07,"n":5,"o":42.07,"t":"2026-09-24T20:00:00Z","v":851,"vw":42.07},{"c":42.236,"h":42.2369,"l":42.1,"n":53,"o":42.236,"t":"2026-09-24T21:00:00Z","v":17110,"vw":42.228537},{"c":42.1681,"h":42.1775,"l":42.168,"n":25,"o":42.176,"t":"2026-09-25T13:15:00Z","v":4570,"vw":42.173823},{"c":42.0799,"h":42.11,"l":42.075,"n":226,"o":42.11,"t":"2026-09-25T13:30:00Z","v":39942,"vw":42.095235},{"c":42.12,"h":42.14,"l":42.055,"n":247,"o":42.07,"t":"2026-09-25T13:45:00Z","v":34698,"vw":42.084279},{"c":42.03,"h":42.13,"l":41.991,"n":227,"o":42.13,"t":"2026-09-25T14:00:00Z","v":24133,"vw":42.046947},{"c":41.9801,"h":42.035,"l":41.9799,"n":194,"o":42.035,"t":"2026-09-25T14:15:00Z","v":93038,"vw":42.006477},{"c":42.005,"h":42.015,"l":41.9699,"n":335,"o":41.98,"t":"2026-09-25T14:30:00Z","v":98645,"vw":41.992103},{"c":42.06,"h":42.0601,"l":41.9999,"n":297,"o":42.015,"t":"2026-09-25T14:45:00Z","v":104923,"vw":42.02928},{"c":42.045,"h":42.075,"l":42.01,"n":252,"o":42.055,"t":"2026-09-25T15:00:00Z","v":108714,"vw":42.055042},{"c":42.065,"h":42.09,"l":42.045,"n":255,"o":42.05,"t":"2026-09-25T15:15:00Z","v":91594,"vw":42.063007},{"c":42.0201,"h":42.115,"l":42.0199,"n":294,"o":42.065,"t":"2026-09-25T15:30:00Z","v":108653,"vw":42.06423},{"c":42.115,"h":42.115,"l":42.0099,"n":239,"o":42.02,"t":"2026-09-25T15:45:00Z","v":94805,"vw":42.048948},{"c":42.21,"h":42.2301,"l":42.11,"n":508,"o":42.115,"t":"2026-09-25T16:00:00Z","v":174051,"vw":42.192033},{"c":42.18,"h":42.23,"l":42.14,"n":225,"o":42.21,"t":"2026-09-25T16:15:00Z","v":117239,"vw":42.173783},{"c":42.1501,"h":42.1901,"l":42.125,"n":305,"o":42.18,"t":"2026-09-25T16:30:00Z","v":122842,"vw":42.162005},{"c":42.09,"h":42.14,"l":42.08,"n":127,"o":42.14,"t":"2026-09-25T16:45:00Z","v":42877,"vw":42.110469},{"c":42.1099,"h":42.125,"l":42.08,"n":166,"o":42.08,"t":"2026-09-25T17:00:00Z","v":98814,"vw":42.11134},{"c":42.08,"h":42.1,"l":42.0724,"n":158,"o":42.095,"t":"2026-09-25T17:15:00Z","v":59704,"vw":42.085759},{"c":42.07,"h":42.085,"l":42.05,"n":116,"o":42.085,"t":"2026-09-25T17:30:00Z","v":63327,"vw":42.071417},{"c":42.055,"h":42.0699,"l":42.03,"n":202,"o":42.0699,"t":"2026-09-25T17:45:00Z","v":163341,"vw":42.044218},{"c":42.09,"h":42.09,"l":42.06,"n":198,"o":42.06,"t":"2026-09-25T18:00:00Z","v":44617,"vw":42.075675},{"c":42.095,"h":42.1,"l":42.07,"n":188,"o":42.085,"t":"2026-09-25T18:15:00Z","v":54273,"vw":42.08738},{"c":42.095,"h":42.125,"l":42.07,"n":169,"o":42.1,"t":"2026-09-25T18:30:00Z","v":39970,"vw":42.103484},{"c":42.105,"h":42.115,"l":42.1,"n":243,"o":42.1,"t":"2026-09-25T18:45:00Z","v":73835,"vw":42.107404},{"c":42.115,"h":42.12,"l":42.095,"n":298,"o":42.105,"t":"2026-09-25T19:00:00Z","v":62671,"vw":42.108177},{"c":42.1,"h":42.125,"l":42.1,"n":195,"o":42.12,"t":"2026-09-25T19:15:00Z","v":36707,"vw":42.115547},{"c":42.1201,"h":42.125,"l":42.09,"n":220,"o":42.1,"t":"2026-09-25T19:30:00Z","v":30050,"vw":42.107444},{"c":42.115,"h":42.1399,"l":42.11,"n":331,"o":42.125,"t":"2026-09-25T19:45:00Z","v":60539,"vw":42.128115},{"c":42.11,"h":42.11,"l":42.11,"n":10,"o":42.11,"t":"2026-09-25T20:00:00Z","v":464,"vw":42.11},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-09-25T21:30:00Z","v":108,"vw":42.11},{"c":41.97,"h":42.0035,"l":41.93,"n":174,"o":41.99,"t":"2026-09-28T13:30:00Z","v":32009,"vw":41.971167},{"c":41.98,"h":41.99,"l":41.95,"n":809,"o":41.985,"t":"2026-09-28T13:45:00Z","v":259531,"vw":41.9666},{"c":41.99,"h":42.02,"l":41.98,"n":461,"o":41.995,"t":"2026-09-28T14:00:00Z","v":260687,"vw":41.993514},{"c":42.025,"h":42.03,"l":41.99,"n":519,"o":42,"t":"2026-09-28T14:15:00Z","v":145893,"vw":42.001715},{"c":41.9099,"h":42.03,"l":41.9099,"n":417,"o":42.01,"t":"2026-09-28T14:30:00Z","v":159459,"vw":41.992485},{"c":41.87,"h":41.9299,"l":41.825,"n":293,"o":41.91,"t":"2026-09-28T14:45:00Z","v":132846,"vw":41.867925},{"c":41.8599,"h":41.9,"l":41.855,"n":178,"o":41.88,"t":"2026-09-28T15:00:00Z","v":125621,"vw":41.881013},{"c":41.89,"h":41.92,"l":41.8601,"n":275,"o":41.8699,"t":"2026-09-28T15:15:00Z","v":116921,"vw":41.883694},{"c":41.88,"h":41.92,"l":41.8601,"n":166,"o":41.895,"t":"2026-09-28T15:30:00Z","v":60160,"vw":41.882334},{"c":41.925,"h":41.9399,"l":41.87,"n":253,"o":41.87,"t":"2026-09-28T15:45:00Z","v":63178,"vw":41.901045},{"c":41.915,"h":41.94,"l":41.905,"n":266,"o":41.93,"t":"2026-09-28T16:00:00Z","v":70730,"vw":41.925399},{"c":42.11,"h":42.14,"l":41.91,"n":363,"o":41.92,"t":"2026-09-28T16:15:00Z","v":54822,"vw":41.992005},{"c":42.02,"h":42.11,"l":42.015,"n":241,"o":42.11,"t":"2026-09-28T16:30:00Z","v":57213,"vw":42.045335},{"c":42.015,"h":42.05,"l":42,"n":428,"o":42.03,"t":"2026-09-28T16:45:00Z","v":113509,"vw":42.016739},{"c":42.1,"h":42.16,"l":41.98,"n":405,"o":42.01,"t":"2026-09-28T17:00:00Z","v":94850,"vw":42.069614},{"c":42.065,"h":42.115,"l":42.04,"n":167,"o":42.115,"t":"2026-09-28T17:15:00Z","v":19502,"vw":42.065247},{"c":42.055,"h":42.12,"l":42.035,"n":321,"o":42.07,"t":"2026-09-28T17:30:00Z","v":107943,"vw":42.057657},{"c":42.06,"h":42.07,"l":42.05,"n":162,"o":42.05,"t":"2026-09-28T17:45:00Z","v":38920,"vw":42.058768},{"c":42.08,"h":42.1,"l":42.06,"n":120,"o":42.06,"t":"2026-09-28T18:00:00Z","v":44843,"vw":42.085812},{"c":42.06,"h":42.085,"l":42.06,"n":238,"o":42.08,"t":"2026-09-28T18:15:00Z","v":65976,"vw":42.067405},{"c":42.035,"h":42.06,"l":42.015,"n":217,"o":42.06,"t":"2026-09-28T18:30:00Z","v":32389,"vw":42.033943},{"c":42.045,"h":42.055,"l":42.0201,"n":147,"o":42.035,"t":"2026-09-28T18:45:00Z","v":22830,"vw":42.033638},{"c":42.005,"h":42.04,"l":42.005,"n":142,"o":42.04,"t":"2026-09-28T19:00:00Z","v":16853,"vw":42.021772},{"c":42.035,"h":42.045,"l":42.0001,"n":242,"o":42.0001,"t":"2026-09-28T19:15:00Z","v":34549,"vw":42.030881},{"c":42.04,"h":42.05,"l":42.02,"n":304,"o":42.04,"t":"2026-09-28T19:30:00Z","v":49164,"vw":42.04005},{"c":42.02,"h":42.0454,"l":42.005,"n":341,"o":42.04,"t":"2026-09-28T19:45:00Z","v":40782,"vw":42.026776},{"c":42.02,"h":42.02,"l":42.02,"n":4,"o":42.02,"t":"2026-09-28T20:00:00Z","v":718,"vw":42.02},{"c":41.931,"h":41.931,"l":41.931,"n":9,"o":41.931,"t":"2026-09-28T21:15:00Z","v":380,"vw":41.931},{"c":42.07,"h":42.08,"l":42.07,"n":2,"o":42.08,"t":"2026-09-29T11:45:00Z","v":300,"vw":42.073333},{"c":41.76,"h":41.83,"l":41.72,"n":443,"o":41.79,"t":"2026-09-29T13:30:00Z","v":153257,"vw":41.758995},{"c":41.83,"h":41.835,"l":41.77,"n":210,"o":41.77,"t":"2026-09-29T13:45:00Z","v":40706,"vw":41.807394},{"c":41.855,"h":41.8699,"l":41.82,"n":83,"o":41.82,"t":"2026-09-29T14:00:00Z","v":11728,"vw":41.849211},{"c":41.875,"h":41.895,"l":41.85,"n":125,"o":41.85,"t":"2026-09-29T14:15:00Z","v":59816,"vw":41.876432},{"c":41.8799,"h":41.9,"l":41.855,"n":312,"o":41.885,"t":"2026-09-29T14:30:00Z","v":137032,"vw":41.877152},{"c":41.84,"h":41.8799,"l":41.835,"n":177,"o":41.8799,"t":"2026-09-29T14:45:00Z","v":102283,"vw":41.853604},{"c":41.7901,"h":41.8499,"l":41.774,"n":213,"o":41.8499,"t":"2026-09-29T15:00:00Z","v":124205,"vw":41.802299},{"c":41.74,"h":41.8,"l":41.715,"n":300,"o":41.795,"t":"2026-09-29T15:15:00Z","v":110625,"vw":41.744504},{"c":41.775,"h":41.7961,"l":41.75,"n":459,"o":41.75,"t":"2026-09-29T15:30:00Z","v":148827,"vw":41.779774},{"c":41.7799,"h":41.8,"l":41.735,"n":302,"o":41.775,"t":"2026-09-29T15:45:00Z","v":158271,"vw":41.763975},{"c":41.745,"h":41.7851,"l":41.74,"n":370,"o":41.78,"t":"2026-09-29T16:00:00Z","v":146893,"vw":41.771864},{"c":41.765,"h":41.775,"l":41.7401,"n":411,"o":41.745,"t":"2026-09-29T16:15:00Z","v":199512,"vw":41.756767},{"c":41.735,"h":41.765,"l":41.735,"n":327,"o":41.7599,"t":"2026-09-29T16:30:00Z","v":165089,"vw":41.754487},{"c":41.7301,"h":41.745,"l":41.705,"n":231,"o":41.735,"t":"2026-09-29T16:45:00Z","v":99233,"vw":41.723039},{"c":41.7401,"h":41.7502,"l":41.695,"n":263,"o":41.735,"t":"2026-09-29T17:00:00Z","v":176892,"vw":41.721479},{"c":41.7599,"h":41.765,"l":41.725,"n":215,"o":41.7499,"t":"2026-09-29T17:15:00Z","v":94249,"vw":41.747956},{"c":41.7901,"h":41.7901,"l":41.745,"n":464,"o":41.7599,"t":"2026-09-29T17:30:00Z","v":285427,"vw":41.75855},{"c":41.745,"h":41.795,"l":41.735,"n":325,"o":41.79,"t":"2026-09-29T17:45:00Z","v":134679,"vw":41.760865},{"c":41.84,"h":41.84,"l":41.75,"n":249,"o":41.75,"t":"2026-09-29T18:00:00Z","v":85725,"vw":41.809986},{"c":41.835,"h":41.86,"l":41.82,"n":199,"o":41.835,"t":"2026-09-29T18:15:00Z","v":59203,"vw":41.841192},{"c":41.87,"h":41.9001,"l":41.8,"n":307,"o":41.825,"t":"2026-09-29T18:30:00Z","v":128933,"vw":41.843888},{"c":41.87,"h":41.89,"l":41.855,"n":344,"o":41.8799,"t":"2026-09-29T18:45:00Z","v":134635,"vw":41.873293},{"c":41.885,"h":41.895,"l":41.8701,"n":240,"o":41.875,"t":"2026-09-29T19:00:00Z","v":108912,"vw":41.882901},{"c":41.89,"h":41.905,"l":41.87,"n":162,"o":41.885,"t":"2026-09-29T19:15:00Z","v":75525,"vw":41.891719},{"c":41.87,"h":41.9099,"l":41.865,"n":247,"o":41.89,"t":"2026-09-29T19:30:00Z","v":110423,"vw":41.895063},{"c":41.91,"h":41.91,"l":41.865,"n":299,"o":41.865,"t":"2026-09-29T19:45:00Z","v":76986,"vw":41.87978},{"c":41.91,"h":41.91,"l":41.91,"n":3,"o":41.91,"t":"2026-09-29T20:00:00Z","v":1307,"vw":41.91},{"c":41.95,"h":42.02,"l":41.93,"n":190,"o":42,"t":"2026-09-30T13:30:00Z","v":26770,"vw":41.980919},{"c":41.97,"h":41.97,"l":41.92,"n":86,"o":41.94,"t":"2026-09-30T13:45:00Z","v":13784,"vw":41.951999},{"c":42.06,"h":42.06,"l":41.97,"n":109,"o":41.99,"t":"2026-09-30T14:00:00Z","v":11340,"vw":42.010636},{"c":42.0199,"h":42.08,"l":41.99,"n":187,"o":42.07,"t":"2026-09-30T14:15:00Z","v":77039,"vw":42.036448},{"c":41.9901,"h":42.0401,"l":41.965,"n":279,"o":42.015,"t":"2026-09-30T14:30:00Z","v":130196,"vw":42.007109},{"c":41.95,"h":42.0301,"l":41.95,"n":279,"o":41.99,"t":"2026-09-30T14:45:00Z","v":100971,"vw":42.010546},{"c":41.96,"h":41.985,"l":41.93,"n":115,"o":41.95,"t":"2026-09-30T15:00:00Z","v":11113,"vw":41.956928},{"c":41.94,"h":41.985,"l":41.91,"n":136,"o":41.97,"t":"2026-09-30T15:15:00Z","v":21680,"vw":41.934841},{"c":41.8654,"h":41.95,"l":41.8654,"n":139,"o":41.95,"t":"2026-09-30T15:30:00Z","v":13158,"vw":41.923432},{"c":41.9113,"h":41.925,"l":41.865,"n":74,"o":41.865,"t":"2026-09-30T15:45:00Z","v":16792,"vw":41.909299},{"c":41.9161,"h":41.93,"l":41.9,"n":261,"o":41.905,"t":"2026-09-30T16:00:00Z","v":91765,"vw":41.919015},{"c":41.915,"h":41.94,"l":41.905,"n":153,"o":41.915,"t":"2026-09-30T16:15:00Z","v":53319,"vw":41.917544},{"c":41.9501,"h":41.9501,"l":41.9038,"n":159,"o":41.915,"t":"2026-09-30T16:30:00Z","v":49436,"vw":41.924334},{"c":41.925,"h":41.94,"l":41.91,"n":127,"o":41.94,"t":"2026-09-30T16:45:00Z","v":34654,"vw":41.92686},{"c":41.92,"h":41.945,"l":41.915,"n":167,"o":41.925,"t":"2026-09-30T17:00:00Z","v":50219,"vw":41.927813},{"c":41.9001,"h":41.915,"l":41.875,"n":276,"o":41.915,"t":"2026-09-30T17:15:00Z","v":63346,"vw":41.895909},{"c":41.935,"h":41.935,"l":41.9,"n":150,"o":41.905,"t":"2026-09-30T17:30:00Z","v":55746,"vw":41.91973},{"c":41.945,"h":41.9501,"l":41.925,"n":160,"o":41.935,"t":"2026-09-30T17:45:00Z","v":137541,"vw":41.933407},{"c":41.935,"h":41.9499,"l":41.9201,"n":324,"o":41.9401,"t":"2026-09-30T18:00:00Z","v":115784,"vw":41.936587},{"c":41.9,"h":41.94,"l":41.895,"n":304,"o":41.935,"t":"2026-09-30T18:15:00Z","v":91552,"vw":41.914639},{"c":41.915,"h":41.915,"l":41.885,"n":138,"o":41.9,"t":"2026-09-30T18:30:00Z","v":51705,"vw":41.896326},{"c":41.91,"h":41.9159,"l":41.885,"n":275,"o":41.915,"t":"2026-09-30T18:45:00Z","v":88179,"vw":41.898063},{"c":41.92,"h":41.925,"l":41.9,"n":153,"o":41.91,"t":"2026-09-30T19:00:00Z","v":61576,"vw":41.90745},{"c":41.91,"h":41.93,"l":41.9099,"n":79,"o":41.9201,"t":"2026-09-30T19:15:00Z","v":47572,"vw":41.918933},{"c":41.895,"h":41.92,"l":41.88,"n":182,"o":41.91,"t":"2026-09-30T19:30:00Z","v":74707,"vw":41.906608},{"c":41.89,"h":41.915,"l":41.875,"n":442,"o":41.9,"t":"2026-09-30T19:45:00Z","v":101496,"vw":41.893234},{"c":41.87,"h":41.87,"l":41.87,"n":4,"o":41.87,"t":"2026-09-30T20:00:00Z","v":1632,"vw":41.87},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-01T09:30:00Z","v":2987,"vw":42},{"c":41.8,"h":42,"l":41.76,"n":72,"o":42,"t":"2026-10-01T09:45:00Z","v":9483,"vw":41.8927},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-01T11:15:00Z","v":100,"vw":41.85},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-01T11:45:00Z","v":200,"vw":41.7},{"c":41.81,"h":41.87,"l":41.7148,"n":486,"o":41.75,"t":"2026-10-01T13:30:00Z","v":74153,"vw":41.816159},{"c":41.815,"h":41.855,"l":41.8,"n":182,"o":41.82,"t":"2026-10-01T13:45:00Z","v":23222,"vw":41.824657},{"c":41.7,"h":41.8183,"l":41.68,"n":358,"o":41.8183,"t":"2026-10-01T14:00:00Z","v":46687,"vw":41.72685},{"c":41.68,"h":41.73,"l":41.665,"n":457,"o":41.7124,"t":"2026-10-01T14:15:00Z","v":109506,"vw":41.696623},{"c":41.665,"h":41.735,"l":41.6601,"n":623,"o":41.68,"t":"2026-10-01T14:30:00Z","v":165850,"vw":41.6995},{"c":41.5701,"h":41.7,"l":41.555,"n":499,"o":41.665,"t":"2026-10-01T14:45:00Z","v":130390,"vw":41.618959},{"c":41.5299,"h":41.57,"l":41.4799,"n":443,"o":41.57,"t":"2026-10-01T15:00:00Z","v":145796,"vw":41.510484},{"c":41.515,"h":41.565,"l":41.5101,"n":457,"o":41.5101,"t":"2026-10-01T15:15:00Z","v":245081,"vw":41.535077},{"c":41.46,"h":41.515,"l":41.425,"n":433,"o":41.4901,"t":"2026-10-01T15:30:00Z","v":100371,"vw":41.476566},{"c":41.505,"h":41.525,"l":41.45,"n":190,"o":41.46,"t":"2026-10-01T15:45:00Z","v":24112,"vw":41.497179},{"c":41.515,"h":41.54,"l":41.505,"n":233,"o":41.505,"t":"2026-10-01T16:00:00Z","v":48606,"vw":41.519439},{"c":41.55,"h":41.57,"l":41.51,"n":287,"o":41.52,"t":"2026-10-01T16:15:00Z","v":67479,"vw":41.548096},{"c":41.52,"h":41.5699,"l":41.51,"n":401,"o":41.545,"t":"2026-10-01T16:30:00Z","v":116524,"vw":41.537485},{"c":41.49,"h":41.53,"l":41.465,"n":225,"o":41.53,"t":"2026-10-01T16:45:00Z","v":51318,"vw":41.497315},{"c":41.5301,"h":41.5359,"l":41.48,"n":215,"o":41.49,"t":"2026-10-01T17:00:00Z","v":61151,"vw":41.516924},{"c":41.64,"h":41.66,"l":41.53,"n":237,"o":41.53,"t":"2026-10-01T17:15:00Z","v":176083,"vw":41.616427},{"c":41.67,"h":41.7,"l":41.64,"n":430,"o":41.64,"t":"2026-10-01T17:30:00Z","v":98730,"vw":41.667669},{"c":41.625,"h":41.675,"l":41.6,"n":476,"o":41.675,"t":"2026-10-01T17:45:00Z","v":234077,"vw":41.65119},{"c":41.5901,"h":41.625,"l":41.56,"n":273,"o":41.62,"t":"2026-10-01T18:00:00Z","v":75772,"vw":41.586937},{"c":41.635,"h":41.66,"l":41.5901,"n":434,"o":41.6099,"t":"2026-10-01T18:15:00Z","v":148109,"vw":41.623546},{"c":41.635,"h":41.68,"l":41.615,"n":296,"o":41.635,"t":"2026-10-01T18:30:00Z","v":80548,"vw":41.636241},{"c":41.64,"h":41.64,"l":41.62,"n":292,"o":41.63,"t":"2026-10-01T18:45:00Z","v":74934,"vw":41.631813},{"c":41.64,"h":41.655,"l":41.62,"n":177,"o":41.645,"t":"2026-10-01T19:00:00Z","v":55418,"vw":41.637213},{"c":41.655,"h":41.655,"l":41.635,"n":224,"o":41.65,"t":"2026-10-01T19:15:00Z","v":53973,"vw":41.646755},{"c":41.65,"h":41.665,"l":41.65,"n":169,"o":41.655,"t":"2026-10-01T19:30:00Z","v":29914,"vw":41.655854},{"c":41.66,"h":41.6999,"l":41.6499,"n":413,"o":41.65,"t":"2026-10-01T19:45:00Z","v":75699,"vw":41.674445},{"c":41.66,"h":41.66,"l":41.66,"n":6,"o":41.66,"t":"2026-10-01T20:00:00Z","v":867,"vw":41.66},{"c":41.735,"h":41.7904,"l":41.695,"n":204,"o":41.75,"t":"2026-10-02T13:30:00Z","v":31394,"vw":41.74553},{"c":41.8,"h":41.8,"l":41.725,"n":621,"o":41.755,"t":"2026-10-02T13:45:00Z","v":93412,"vw":41.757615},{"c":41.83,"h":41.865,"l":41.78,"n":178,"o":41.79,"t":"2026-10-02T14:00:00Z","v":24469,"vw":41.827418},{"c":41.79,"h":41.855,"l":41.78,"n":137,"o":41.83,"t":"2026-10-02T14:15:00Z","v":24553,"vw":41.807057},{"c":41.846,"h":41.8601,"l":41.78,"n":420,"o":41.7801,"t":"2026-10-02T14:30:00Z","v":141458,"vw":41.816143},{"c":41.7599,"h":41.86,"l":41.7599,"n":345,"o":41.845,"t":"2026-10-02T14:45:00Z","v":147887,"vw":41.817696},{"c":41.66,"h":41.765,"l":41.645,"n":270,"o":41.765,"t":"2026-10-02T15:00:00Z","v":144772,"vw":41.695015},{"c":41.6299,"h":41.68,"l":41.5701,"n":244,"o":41.66,"t":"2026-10-02T15:15:00Z","v":154206,"vw":41.628934},{"c":41.67,"h":41.688,"l":41.61,"n":250,"o":41.6201,"t":"2026-10-02T15:30:00Z","v":124941,"vw":41.658916},{"c":41.6999,"h":41.7101,"l":41.66,"n":277,"o":41.675,"t":"2026-10-02T15:45:00Z","v":140339,"vw":41.693026},{"c":41.705,"h":41.725,"l":41.685,"n":386,"o":41.71,"t":"2026-10-02T16:00:00Z","v":162442,"vw":41.713783},{"c":41.6701,"h":41.715,"l":41.67,"n":195,"o":41.7001,"t":"2026-10-02T16:15:00Z","v":64953,"vw":41.697624},{"c":41.695,"h":41.725,"l":41.67,"n":159,"o":41.67,"t":"2026-10-02T16:30:00Z","v":42461,"vw":41.695131},{"c":41.72,"h":41.725,"l":41.69,"n":118,"o":41.6999,"t":"2026-10-02T16:45:00Z","v":30824,"vw":41.706574},{"c":41.7499,"h":41.76,"l":41.7199,"n":148,"o":41.72,"t":"2026-10-02T17:00:00Z","v":63832,"vw":41.742936},{"c":41.71,"h":41.77,"l":41.7099,"n":110,"o":41.755,"t":"2026-10-02T17:15:00Z","v":63917,"vw":41.736441},{"c":41.78,"h":41.78,"l":41.715,"n":271,"o":41.715,"t":"2026-10-02T17:30:00Z","v":176619,"vw":41.759934},{"c":41.79,"h":41.815,"l":41.775,"n":150,"o":41.785,"t":"2026-10-02T17:45:00Z","v":40352,"vw":41.793435},{"c":41.815,"h":41.815,"l":41.7799,"n":83,"o":41.79,"t":"2026-10-02T18:00:00Z","v":57192,"vw":41.796732},{"c":41.81,"h":41.8101,"l":41.785,"n":140,"o":41.81,"t":"2026-10-02T18:15:00Z","v":71693,"vw":41.802266},{"c":41.83,"h":41.835,"l":41.805,"n":165,"o":41.805,"t":"2026-10-02T18:30:00Z","v":39634,"vw":41.817706},{"c":41.845,"h":41.855,"l":41.8262,"n":211,"o":41.8262,"t":"2026-10-02T18:45:00Z","v":91173,"vw":41.841246},{"c":41.875,"h":41.875,"l":41.84,"n":296,"o":41.845,"t":"2026-10-02T19:00:00Z","v":39587,"vw":41.855118},{"c":41.885,"h":41.91,"l":41.87,"n":291,"o":41.875,"t":"2026-10-02T19:15:00Z","v":62138,"vw":41.890506},{"c":41.9,"h":41.9193,"l":41.89,"n":266,"o":41.89,"t":"2026-10-02T19:30:00Z","v":54578,"vw":41.904011},{"c":41.915,"h":41.94,"l":41.89,"n":388,"o":41.9,"t":"2026-10-02T19:45:00Z","v":68918,"vw":41.910683},{"c":41.91,"h":41.91,"l":41.91,"n":4,"o":41.91,"t":"2026-10-02T20:00:00Z","v":1138,"vw":41.91},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-02T22:45:00Z","v":107,"vw":41.8},{"c":41.802,"h":41.91,"l":41.802,"n":28,"o":41.91,"t":"2026-10-02T23:15:00Z","v":2460,"vw":41.856191},{"c":42.2,"h":42.2,"l":42.19,"n":4,"o":42.19,"t":"2026-10-05T08:00:00Z","v":301,"vw":42.196667},{"c":42.44,"h":42.44,"l":42.17,"n":2,"o":42.17,"t":"2026-10-05T11:00:00Z","v":272,"vw":42.298051},{"c":42.53,"h":42.53,"l":42.53,"n":1,"o":42.53,"t":"2026-10-05T13:15:00Z","v":100,"vw":42.53},{"c":42.805,"h":42.875,"l":42.66,"n":323,"o":42.66,"t":"2026-10-05T13:30:00Z","v":46302,"vw":42.795981},{"c":42.73,"h":42.82,"l":42.7,"n":305,"o":42.81,"t":"2026-10-05T13:45:00Z","v":50028,"vw":42.739909},{"c":42.805,"h":42.815,"l":42.71,"n":310,"o":42.74,"t":"2026-10-05T14:00:00Z","v":41038,"vw":42.768974},{"c":42.7,"h":42.805,"l":42.6901,"n":229,"o":42.805,"t":"2026-10-05T14:15:00Z","v":63214,"vw":42.7296},{"c":42.735,"h":42.745,"l":42.69,"n":298,"o":42.71,"t":"2026-10-05T14:30:00Z","v":26922,"vw":42.714599},{"c":42.835,"h":42.835,"l":42.725,"n":415,"o":42.725,"t":"2026-10-05T14:45:00Z","v":61220,"vw":42.799225},{"c":42.865,"h":42.885,"l":42.83,"n":430,"o":42.835,"t":"2026-10-05T15:00:00Z","v":68527,"vw":42.861674},{"c":42.855,"h":42.865,"l":42.81,"n":139,"o":42.865,"t":"2026-10-05T15:15:00Z","v":16735,"vw":42.837004},{"c":42.88,"h":42.885,"l":42.84,"n":153,"o":42.86,"t":"2026-10-05T15:30:00Z","v":21940,"vw":42.869469},{"c":42.885,"h":42.89,"l":42.855,"n":262,"o":42.88,"t":"2026-10-05T15:45:00Z","v":76279,"vw":42.87659},{"c":42.8799,"h":42.885,"l":42.855,"n":208,"o":42.885,"t":"2026-10-05T16:00:00Z","v":76032,"vw":42.871756},{"c":42.8501,"h":42.895,"l":42.8501,"n":234,"o":42.8799,"t":"2026-10-05T16:15:00Z","v":104312,"vw":42.871788},{"c":42.885,"h":42.9101,"l":42.845,"n":255,"o":42.855,"t":"2026-10-05T16:30:00Z","v":82031,"vw":42.881782},{"c":42.845,"h":42.89,"l":42.845,"n":170,"o":42.8801,"t":"2026-10-05T16:45:00Z","v":89476,"vw":42.865217},{"c":42.875,"h":42.875,"l":42.835,"n":156,"o":42.845,"t":"2026-10-05T17:00:00Z","v":56066,"vw":42.857025},{"c":42.915,"h":42.925,"l":42.8841,"n":130,"o":42.8899,"t":"2026-10-05T17:15:00Z","v":62914,"vw":42.905817},{"c":42.94,"h":42.94,"l":42.911,"n":350,"o":42.915,"t":"2026-10-05T17:30:00Z","v":156701,"vw":42.924491},{"c":42.985,"h":42.995,"l":42.945,"n":243,"o":42.95,"t":"2026-10-05T17:45:00Z","v":62756,"vw":42.971463},{"c":42.995,"h":43.0099,"l":42.9899,"n":154,"o":42.99,"t":"2026-10-05T18:00:00Z","v":39979,"vw":42.997749},{"c":43.035,"h":43.045,"l":42.995,"n":131,"o":42.995,"t":"2026-10-05T18:15:00Z","v":65639,"vw":43.014957},{"c":43.005,"h":43.035,"l":42.9901,"n":87,"o":43.035,"t":"2026-10-05T18:30:00Z","v":35304,"vw":43.010241},{"c":43.025,"h":43.025,"l":43.005,"n":172,"o":43.005,"t":"2026-10-05T18:45:00Z","v":54448,"vw":43.01448},{"c":43.045,"h":43.05,"l":43.015,"n":104,"o":43.02,"t":"2026-10-05T19:00:00Z","v":30684,"vw":43.037164},{"c":43,"h":43.045,"l":43,"n":135,"o":43.045,"t":"2026-10-05T19:15:00Z","v":23629,"vw":43.024598},{"c":42.97,"h":42.99,"l":42.96,"n":324,"o":42.99,"t":"2026-10-05T19:30:00Z","v":104942,"vw":42.969942},{"c":42.935,"h":42.98,"l":42.925,"n":695,"o":42.975,"t":"2026-10-05T19:45:00Z","v":227717,"vw":42.953901},{"c":42.94,"h":42.94,"l":42.94,"n":5,"o":42.94,"t":"2026-10-05T20:00:00Z","v":153,"vw":42.94},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-10-06T11:00:00Z","v":500,"vw":43.31},{"c":42.91,"h":42.99,"l":42.89,"n":189,"o":42.97,"t":"2026-10-06T13:30:00Z","v":27089,"vw":42.952437},{"c":42.8551,"h":42.88,"l":42.835,"n":88,"o":42.88,"t":"2026-10-06T13:45:00Z","v":9798,"vw":42.858457},{"c":42.845,"h":42.8901,"l":42.8305,"n":101,"o":42.86,"t":"2026-10-06T14:00:00Z","v":7466,"vw":42.852765},{"c":42.77,"h":42.85,"l":42.76,"n":91,"o":42.845,"t":"2026-10-06T14:15:00Z","v":18388,"vw":42.777894},{"c":42.82,"h":42.825,"l":42.7699,"n":133,"o":42.77,"t":"2026-10-06T14:30:00Z","v":17094,"vw":42.799182},{"c":42.84,"h":42.845,"l":42.81,"n":103,"o":42.815,"t":"2026-10-06T14:45:00Z","v":21978,"vw":42.822391},{"c":42.87,"h":42.87,"l":42.84,"n":86,"o":42.845,"t":"2026-10-06T15:00:00Z","v":13475,"vw":42.858269},{"c":42.845,"h":42.88,"l":42.845,"n":130,"o":42.88,"t":"2026-10-06T15:15:00Z","v":18933,"vw":42.861388},{"c":42.88,"h":42.895,"l":42.84,"n":146,"o":42.845,"t":"2026-10-06T15:30:00Z","v":39626,"vw":42.865378},{"c":42.895,"h":42.915,"l":42.875,"n":169,"o":42.875,"t":"2026-10-06T15:45:00Z","v":58181,"vw":42.901789},{"c":42.8601,"h":42.905,"l":42.855,"n":558,"o":42.895,"t":"2026-10-06T16:00:00Z","v":192367,"vw":42.877003},{"c":42.865,"h":42.885,"l":42.855,"n":254,"o":42.86,"t":"2026-10-06T16:15:00Z","v":104589,"vw":42.870758},{"c":42.8701,"h":42.8899,"l":42.865,"n":416,"o":42.865,"t":"2026-10-06T16:30:00Z","v":160843,"vw":42.876901},{"c":42.855,"h":42.875,"l":42.85,"n":233,"o":42.87,"t":"2026-10-06T16:45:00Z","v":98729,"vw":42.861688},{"c":42.855,"h":42.875,"l":42.835,"n":194,"o":42.855,"t":"2026-10-06T17:00:00Z","v":76791,"vw":42.855847},{"c":42.9,"h":42.905,"l":42.86,"n":258,"o":42.865,"t":"2026-10-06T17:15:00Z","v":104990,"vw":42.882323},{"c":42.935,"h":42.9498,"l":42.8902,"n":352,"o":42.9,"t":"2026-10-06T17:30:00Z","v":116516,"vw":42.918388},{"c":42.95,"h":42.96,"l":42.93,"n":482,"o":42.935,"t":"2026-10-06T17:45:00Z","v":165603,"vw":42.940257},{"c":42.96,"h":42.965,"l":42.95,"n":205,"o":42.955,"t":"2026-10-06T18:00:00Z","v":58587,"vw":42.958949},{"c":42.92,"h":42.965,"l":42.915,"n":144,"o":42.965,"t":"2026-10-06T18:15:00Z","v":67981,"vw":42.93439},{"c":42.935,"h":42.94,"l":42.921,"n":144,"o":42.921,"t":"2026-10-06T18:30:00Z","v":23363,"vw":42.931117},{"c":42.95,"h":42.9551,"l":42.925,"n":204,"o":42.935,"t":"2026-10-06T18:45:00Z","v":65086,"vw":42.943898},{"c":42.935,"h":42.955,"l":42.925,"n":181,"o":42.95,"t":"2026-10-06T19:00:00Z","v":48632,"vw":42.939941},{"c":42.915,"h":42.94,"l":42.915,"n":260,"o":42.935,"t":"2026-10-06T19:15:00Z","v":69542,"vw":42.928436},{"c":42.885,"h":42.92,"l":42.875,"n":202,"o":42.915,"t":"2026-10-06T19:30:00Z","v":61832,"vw":42.908828},{"c":42.88,"h":42.89,"l":42.865,"n":317,"o":42.885,"t":"2026-10-06T19:45:00Z","v":41238,"vw":42.879124},{"c":42.88,"h":42.88,"l":42.88,"n":4,"o":42.88,"t":"2026-10-06T20:00:00Z","v":819,"vw":42.88},{"c":41.732,"h":41.732,"l":41.732,"n":1,"o":41.732,"t":"2026-10-06T20:15:00Z","v":100,"vw":41.732},{"c":42.6,"h":42.85,"l":42.6,"n":5,"o":42.85,"t":"2026-10-07T08:30:00Z","v":304,"vw":42.765563},{"c":42.355,"h":42.48,"l":42.345,"n":276,"o":42.46,"t":"2026-10-07T13:30:00Z","v":42035,"vw":42.412703},{"c":42.37,"h":42.39,"l":42.33,"n":161,"o":42.355,"t":"2026-10-07T13:45:00Z","v":19167,"vw":42.345703},{"c":42.3551,"h":42.4,"l":42.35,"n":98,"o":42.39,"t":"2026-10-07T14:00:00Z","v":9205,"vw":42.367988},{"c":42.4,"h":42.42,"l":42.36,"n":89,"o":42.36,"t":"2026-10-07T14:15:00Z","v":7768,"vw":42.400028},{"c":42.395,"h":42.4399,"l":42.395,"n":137,"o":42.42,"t":"2026-10-07T14:30:00Z","v":20514,"vw":42.420383},{"c":42.44,"h":42.44,"l":42.405,"n":72,"o":42.405,"t":"2026-10-07T14:45:00Z","v":12081,"vw":42.423015},{"c":42.46,"h":42.48,"l":42.4,"n":151,"o":42.43,"t":"2026-10-07T15:00:00Z","v":22836,"vw":42.434432},{"c":42.4055,"h":42.46,"l":42.4,"n":106,"o":42.455,"t":"2026-10-07T15:15:00Z","v":11181,"vw":42.42209},{"c":42.465,"h":42.465,"l":42.405,"n":132,"o":42.405,"t":"2026-10-07T15:30:00Z","v":20646,"vw":42.441912},{"c":42.44,"h":42.4601,"l":42.43,"n":247,"o":42.45,"t":"2026-10-07T15:45:00Z","v":72157,"vw":42.445363},{"c":42.4799,"h":42.485,"l":42.435,"n":322,"o":42.435,"t":"2026-10-07T16:00:00Z","v":146530,"vw":42.468995},{"c":42.49,"h":42.495,"l":42.465,"n":301,"o":42.4761,"t":"2026-10-07T16:15:00Z","v":114428,"vw":42.478811},{"c":42.44,"h":42.485,"l":42.435,"n":266,"o":42.485,"t":"2026-10-07T16:30:00Z","v":123754,"vw":42.454129},{"c":42.47,"h":42.475,"l":42.445,"n":392,"o":42.45,"t":"2026-10-07T16:45:00Z","v":156969,"vw":42.454596},{"c":42.525,"h":42.545,"l":42.455,"n":269,"o":42.47,"t":"2026-10-07T17:00:00Z","v":189289,"vw":42.501515},{"c":42.515,"h":42.5401,"l":42.51,"n":302,"o":42.525,"t":"2026-10-07T17:15:00Z","v":107541,"vw":42.523685},{"c":42.515,"h":42.535,"l":42.505,"n":260,"o":42.505,"t":"2026-10-07T17:30:00Z","v":105603,"vw":42.518333},{"c":42.51,"h":42.5199,"l":42.485,"n":359,"o":42.515,"t":"2026-10-07T17:45:00Z","v":195850,"vw":42.496294},{"c":42.505,"h":42.555,"l":42.49,"n":407,"o":42.51,"t":"2026-10-07T18:00:00Z","v":170187,"vw":42.521151},{"c":42.5199,"h":42.5251,"l":42.505,"n":232,"o":42.51,"t":"2026-10-07T18:15:00Z","v":73947,"vw":42.517308},{"c":42.525,"h":42.5399,"l":42.495,"n":223,"o":42.52,"t":"2026-10-07T18:30:00Z","v":111531,"vw":42.521628},{"c":42.525,"h":42.545,"l":42.52,"n":127,"o":42.53,"t":"2026-10-07T18:45:00Z","v":40887,"vw":42.529413},{"c":42.52,"h":42.53,"l":42.5099,"n":273,"o":42.5299,"t":"2026-10-07T19:00:00Z","v":134601,"vw":42.521421},{"c":42.51,"h":42.5259,"l":42.51,"n":129,"o":42.5259,"t":"2026-10-07T19:15:00Z","v":51536,"vw":42.516988},{"c":42.5,"h":42.51,"l":42.485,"n":173,"o":42.5099,"t":"2026-10-07T19:30:00Z","v":43831,"vw":42.501917},{"c":42.47,"h":42.49,"l":42.445,"n":337,"o":42.49,"t":"2026-10-07T19:45:00Z","v":41279,"vw":42.467498},{"c":42.47,"h":42.47,"l":42.47,"n":9,"o":42.47,"t":"2026-10-07T20:00:00Z","v":1265,"vw":42.47},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-10-07T20:30:00Z","v":360,"vw":42.47},{"c":42.7,"h":42.7,"l":42.3,"n":16,"o":42.3,"t":"2026-10-08T08:30:00Z","v":2503,"vw":42.372368},{"c":42.2,"h":42.54,"l":42.1,"n":161,"o":42.3,"t":"2026-10-08T09:15:00Z","v":13185,"vw":42.289943},{"c":42.1,"h":42.19,"l":42.1,"n":28,"o":42.19,"t":"2026-10-08T11:00:00Z","v":926,"vw":42.11},{"c":42.31,"h":42.31,"l":42.31,"n":4,"o":42.31,"t":"2026-10-08T13:15:00Z","v":1500,"vw":42.31},{"c":42.365,"h":42.42,"l":42.27,"n":276,"o":42.31,"t":"2026-10-08T13:30:00Z","v":50417,"vw":42.344045},{"c":42.38,"h":42.415,"l":42.355,"n":183,"o":42.39,"t":"2026-10-08T13:45:00Z","v":27206,"vw":42.378611},{"c":42.4,"h":42.42,"l":42.375,"n":170,"o":42.375,"t":"2026-10-08T14:00:00Z","v":28293,"vw":42.400685},{"c":42.435,"h":42.44,"l":42.395,"n":171,"o":42.395,"t":"2026-10-08T14:15:00Z","v":17188,"vw":42.417029},{"c":42.42,"h":42.46,"l":42.405,"n":153,"o":42.435,"t":"2026-10-08T14:30:00Z","v":19113,"vw":42.429315},{"c":42.385,"h":42.425,"l":42.38,"n":184,"o":42.41,"t":"2026-10-08T14:45:00Z","v":23735,"vw":42.403121},{"c":42.3,"h":42.38,"l":42.3,"n":124,"o":42.38,"t":"2026-10-08T15:00:00Z","v":20172,"vw":42.343264},{"c":42.29,"h":42.301,"l":42.2601,"n":167,"o":42.3,"t":"2026-10-08T15:15:00Z","v":24254,"vw":42.285208},{"c":42.25,"h":42.285,"l":42.235,"n":138,"o":42.27,"t":"2026-10-08T15:30:00Z","v":23829,"vw":42.254663},{"c":42.215,"h":42.265,"l":42.205,"n":271,"o":42.26,"t":"2026-10-08T15:45:00Z","v":98346,"vw":42.233954},{"c":42.245,"h":42.25,"l":42.1999,"n":297,"o":42.215,"t":"2026-10-08T16:00:00Z","v":121786,"vw":42.221483},{"c":42.275,"h":42.38,"l":42.23,"n":242,"o":42.245,"t":"2026-10-08T16:15:00Z","v":45262,"vw":42.268225},{"c":42.2599,"h":42.285,"l":42.235,"n":182,"o":42.275,"t":"2026-10-08T16:30:00Z","v":79651,"vw":42.265878},{"c":42.22,"h":42.255,"l":42.18,"n":235,"o":42.25,"t":"2026-10-08T16:45:00Z","v":56656,"vw":42.215872},{"c":42.2801,"h":42.285,"l":42.185,"n":185,"o":42.21,"t":"2026-10-08T17:00:00Z","v":85544,"vw":42.217809},{"c":42.22,"h":42.2901,"l":42.18,"n":242,"o":42.28,"t":"2026-10-08T17:15:00Z","v":119128,"vw":42.260104},{"c":42.265,"h":42.28,"l":42.21,"n":436,"o":42.22,"t":"2026-10-08T17:30:00Z","v":196874,"vw":42.251077},{"c":42.255,"h":42.27,"l":42.2107,"n":312,"o":42.27,"t":"2026-10-08T17:45:00Z","v":97001,"vw":42.238693},{"c":42.245,"h":42.255,"l":42.215,"n":294,"o":42.25,"t":"2026-10-08T18:00:00Z","v":107051,"vw":42.23062},{"c":42.27,"h":42.28,"l":42.2401,"n":156,"o":42.26,"t":"2026-10-08T18:15:00Z","v":54184,"vw":42.2571},{"c":42.245,"h":42.265,"l":42.2299,"n":205,"o":42.2601,"t":"2026-10-08T18:30:00Z","v":60533,"vw":42.24113},{"c":42.23,"h":42.2501,"l":42.225,"n":191,"o":42.245,"t":"2026-10-08T18:45:00Z","v":70350,"vw":42.236711},{"c":42.245,"h":42.249,"l":42.21,"n":188,"o":42.2201,"t":"2026-10-08T19:00:00Z","v":86093,"vw":42.229047},{"c":42.245,"h":42.28,"l":42.235,"n":156,"o":42.24,"t":"2026-10-08T19:15:00Z","v":39253,"vw":42.25516},{"c":42.23,"h":42.25,"l":42.225,"n":246,"o":42.245,"t":"2026-10-08T19:30:00Z","v":66037,"vw":42.240141},{"c":42.275,"h":42.275,"l":42.225,"n":476,"o":42.225,"t":"2026-10-08T19:45:00Z","v":82678,"vw":42.244834},{"c":42.29,"h":42.29,"l":42.29,"n":6,"o":42.29,"t":"2026-10-08T20:00:00Z","v":1314,"vw":42.29},{"c":42.5,"h":42.5,"l":42,"n":83,"o":42.4,"t":"2026-10-09T08:15:00Z","v":5652,"vw":42.422811},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-09T12:00:00Z","v":2979,"vw":42.6},{"c":42.71,"h":42.76,"l":42.56,"n":469,"o":42.59,"t":"2026-10-09T13:30:00Z","v":65376,"vw":42.657178},{"c":42.75,"h":42.755,"l":42.705,"n":452,"o":42.705,"t":"2026-10-09T13:45:00Z","v":50151,"vw":42.731751},{"c":42.6786,"h":42.755,"l":42.66,"n":317,"o":42.75,"t":"2026-10-09T14:00:00Z","v":31800,"vw":42.71279},{"c":42.68,"h":42.69,"l":42.65,"n":93,"o":42.68,"t":"2026-10-09T14:15:00Z","v":10930,"vw":42.678726},{"c":42.72,"h":42.74,"l":42.68,"n":213,"o":42.68,"t":"2026-10-09T14:30:00Z","v":26278,"vw":42.710949},{"c":42.71,"h":42.73,"l":42.69,"n":135,"o":42.725,"t":"2026-10-09T14:45:00Z","v":16452,"vw":42.71116},{"c":42.72,"h":42.7399,"l":42.7,"n":162,"o":42.71,"t":"2026-10-09T15:00:00Z","v":24659,"vw":42.724417},{"c":42.735,"h":42.75,"l":42.725,"n":129,"o":42.735,"t":"2026-10-09T15:15:00Z","v":20179,"vw":42.739449},{"c":42.725,"h":42.7476,"l":42.715,"n":403,"o":42.73,"t":"2026-10-09T15:30:00Z","v":105779,"vw":42.735017},{"c":42.73,"h":42.745,"l":42.7101,"n":274,"o":42.72,"t":"2026-10-09T15:45:00Z","v":128761,"vw":42.729637},{"c":42.728,"h":42.735,"l":42.7,"n":370,"o":42.725,"t":"2026-10-09T16:00:00Z","v":142130,"vw":42.72279},{"c":42.735,"h":42.735,"l":42.7099,"n":147,"o":42.7201,"t":"2026-10-09T16:15:00Z","v":128929,"vw":42.719836},{"c":42.72,"h":42.73,"l":42.705,"n":235,"o":42.725,"t":"2026-10-09T16:30:00Z","v":134848,"vw":42.718026},{"c":42.705,"h":42.73,"l":42.7,"n":230,"o":42.71,"t":"2026-10-09T16:45:00Z","v":137740,"vw":42.714277},{"c":42.695,"h":42.725,"l":42.685,"n":424,"o":42.705,"t":"2026-10-09T17:00:00Z","v":159708,"vw":42.702306},{"c":42.6899,"h":42.715,"l":42.6761,"n":430,"o":42.6999,"t":"2026-10-09T17:15:00Z","v":140074,"vw":42.696343},{"c":42.7101,"h":42.72,"l":42.6899,"n":157,"o":42.6901,"t":"2026-10-09T17:30:00Z","v":65396,"vw":42.69856},{"c":42.745,"h":42.75,"l":42.71,"n":309,"o":42.715,"t":"2026-10-09T17:45:00Z","v":143459,"vw":42.731401},{"c":42.77,"h":42.77,"l":42.735,"n":125,"o":42.745,"t":"2026-10-09T18:00:00Z","v":31420,"vw":42.752469},{"c":42.7461,"h":42.77,"l":42.74,"n":102,"o":42.765,"t":"2026-10-09T18:15:00Z","v":28484,"vw":42.754665},{"c":42.725,"h":42.7501,"l":42.715,"n":138,"o":42.75,"t":"2026-10-09T18:30:00Z","v":58469,"vw":42.729888},{"c":42.735,"h":42.7459,"l":42.715,"n":317,"o":42.725,"t":"2026-10-09T18:45:00Z","v":147806,"vw":42.731587},{"c":42.755,"h":42.7601,"l":42.74,"n":150,"o":42.745,"t":"2026-10-09T19:00:00Z","v":33220,"vw":42.752838},{"c":42.765,"h":42.7699,"l":42.74,"n":192,"o":42.75,"t":"2026-10-09T19:15:00Z","v":52853,"vw":42.760497},{"c":42.78,"h":42.79,"l":42.765,"n":324,"o":42.7659,"t":"2026-10-09T19:30:00Z","v":55868,"vw":42.777496},{"c":42.785,"h":42.785,"l":42.755,"n":571,"o":42.7799,"t":"2026-10-09T19:45:00Z","v":70211,"vw":42.770602},{"c":42.79,"h":42.79,"l":42.79,"n":7,"o":42.79,"t":"2026-10-09T20:00:00Z","v":1121,"vw":42.79},{"c":42.8,"h":42.8,"l":42.8,"n":14,"o":42.8,"t":"2026-10-12T08:45:00Z","v":3010,"vw":42.8},{"c":42.75,"h":43,"l":42.7,"n":74,"o":43,"t":"2026-10-12T09:00:00Z","v":1657,"vw":42.836305},{"c":42.81,"h":42.81,"l":42.81,"n":4,"o":42.81,"t":"2026-10-12T09:45:00Z","v":2999,"vw":42.81},{"c":42.75,"h":42.75,"l":42.75,"n":12,"o":42.75,"t":"2026-10-12T11:45:00Z","v":831,"vw":42.75},{"c":42.7,"h":42.7,"l":42.7,"n":2,"o":42.7,"t":"2026-10-12T13:00:00Z","v":667,"vw":42.7},{"c":42.89,"h":42.92,"l":42.86,"n":256,"o":42.86,"t":"2026-10-12T13:30:00Z","v":42598,"vw":42.875562},{"c":42.875,"h":42.9061,"l":42.86,"n":244,"o":42.885,"t":"2026-10-12T13:45:00Z","v":38070,"vw":42.878111},{"c":42.84,"h":42.895,"l":42.835,"n":482,"o":42.87,"t":"2026-10-12T14:00:00Z","v":83010,"vw":42.857663},{"c":42.82,"h":42.86,"l":42.815,"n":127,"o":42.8301,"t":"2026-10-12T14:15:00Z","v":18965,"vw":42.838116},{"c":42.815,"h":42.845,"l":42.815,"n":135,"o":42.82,"t":"2026-10-12T14:30:00Z","v":16080,"vw":42.826127},{"c":42.8299,"h":42.83,"l":42.795,"n":229,"o":42.815,"t":"2026-10-12T14:45:00Z","v":27906,"vw":42.813684},{"c":42.845,"h":42.845,"l":42.82,"n":68,"o":42.82,"t":"2026-10-12T15:00:00Z","v":8613,"vw":42.834377},{"c":42.86,"h":42.87,"l":42.85,"n":68,"o":42.86,"t":"2026-10-12T15:15:00Z","v":13832,"vw":42.858772},{"c":42.88,"h":42.89,"l":42.855,"n":130,"o":42.865,"t":"2026-10-12T15:30:00Z","v":34635,"vw":42.877402},{"c":42.89,"h":42.8977,"l":42.875,"n":231,"o":42.885,"t":"2026-10-12T15:45:00Z","v":45259,"vw":42.885049},{"c":42.875,"h":42.895,"l":42.87,"n":80,"o":42.88,"t":"2026-10-12T16:00:00Z","v":20868,"vw":42.88815},{"c":42.8701,"h":42.89,"l":42.87,"n":164,"o":42.87,"t":"2026-10-12T16:15:00Z","v":60144,"vw":42.87819},{"c":42.8799,"h":42.885,"l":42.865,"n":120,"o":42.87,"t":"2026-10-12T16:30:00Z","v":38430,"vw":42.874742},{"c":42.87,"h":42.89,"l":42.86,"n":94,"o":42.875,"t":"2026-10-12T16:45:00Z","v":20874,"vw":42.872724},{"c":42.885,"h":42.885,"l":42.8599,"n":206,"o":42.865,"t":"2026-10-12T17:00:00Z","v":64119,"vw":42.872141},{"c":42.86,"h":42.885,"l":42.86,"n":120,"o":42.885,"t":"2026-10-12T17:15:00Z","v":18862,"vw":42.872928},{"c":42.865,"h":42.88,"l":42.855,"n":95,"o":42.855,"t":"2026-10-12T17:30:00Z","v":37696,"vw":42.865775},{"c":42.87,"h":42.88,"l":42.865,"n":186,"o":42.865,"t":"2026-10-12T17:45:00Z","v":27983,"vw":42.871033},{"c":42.88,"h":42.88,"l":42.865,"n":113,"o":42.875,"t":"2026-10-12T18:00:00Z","v":77842,"vw":42.871641},{"c":42.8596,"h":42.88,"l":42.8596,"n":136,"o":42.88,"t":"2026-10-12T18:15:00Z","v":31411,"vw":42.86535},{"c":42.86,"h":42.865,"l":42.85,"n":232,"o":42.86,"t":"2026-10-12T18:30:00Z","v":47757,"vw":42.857684},{"c":42.84,"h":42.86,"l":42.83,"n":114,"o":42.855,"t":"2026-10-12T18:45:00Z","v":20840,"vw":42.844155},{"c":42.85,"h":42.85,"l":42.835,"n":143,"o":42.85,"t":"2026-10-12T19:00:00Z","v":27519,"vw":42.840682},{"c":42.845,"h":42.86,"l":42.84,"n":114,"o":42.85,"t":"2026-10-12T19:15:00Z","v":21601,"vw":42.847682},{"c":42.845,"h":42.87,"l":42.845,"n":258,"o":42.8499,"t":"2026-10-12T19:30:00Z","v":49758,"vw":42.858803},{"c":42.87,"h":42.87,"l":42.84,"n":361,"o":42.845,"t":"2026-10-12T19:45:00Z","v":64638,"vw":42.847794},{"c":42.87,"h":42.87,"l":42.87,"n":7,"o":42.87,"t":"2026-10-12T20:00:00Z","v":852,"vw":42.87},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-13T11:45:00Z","v":160,"vw":42.98},{"c":42.97,"h":42.99,"l":42.83,"n":247,"o":42.85,"t":"2026-10-13T13:30:00Z","v":42473,"vw":42.901103},{"c":42.915,"h":42.97,"l":42.905,"n":217,"o":42.97,"t":"2026-10-13T13:45:00Z","v":30235,"vw":42.925847},{"c":42.9112,"h":42.935,"l":42.9,"n":126,"o":42.915,"t":"2026-10-13T14:00:00Z","v":12930,"vw":42.913105},{"c":42.95,"h":42.95,"l":42.87,"n":154,"o":42.915,"t":"2026-10-13T14:15:00Z","v":57215,"vw":42.896482},{"c":42.98,"h":42.9899,"l":42.945,"n":175,"o":42.96,"t":"2026-10-13T14:30:00Z","v":19444,"vw":42.964036},{"c":42.96,"h":43,"l":42.96,"n":147,"o":42.975,"t":"2026-10-13T14:45:00Z","v":20858,"vw":42.978364},{"c":43.005,"h":43.005,"l":42.95,"n":135,"o":42.96,"t":"2026-10-13T15:00:00Z","v":16380,"vw":42.974325},{"c":42.995,"h":43.01,"l":42.9901,"n":128,"o":43,"t":"2026-10-13T15:15:00Z","v":19653,"vw":43.004016},{"c":42.9601,"h":42.9951,"l":42.9399,"n":279,"o":42.995,"t":"2026-10-13T15:30:00Z","v":46836,"vw":42.95947},{"c":42.995,"h":42.995,"l":42.945,"n":121,"o":42.965,"t":"2026-10-13T15:45:00Z","v":53769,"vw":42.966964},{"c":42.98,"h":43,"l":42.955,"n":166,"o":42.9901,"t":"2026-10-13T16:00:00Z","v":114016,"vw":42.975045},{"c":42.955,"h":42.985,"l":42.945,"n":239,"o":42.98,"t":"2026-10-13T16:15:00Z","v":101712,"vw":42.962509},{"c":42.97,"h":42.97,"l":42.9503,"n":166,"o":42.955,"t":"2026-10-13T16:30:00Z","v":48239,"vw":42.958876},{"c":42.935,"h":42.9699,"l":42.935,"n":276,"o":42.965,"t":"2026-10-13T16:45:00Z","v":114996,"vw":42.950381},{"c":42.93,"h":42.935,"l":42.9101,"n":244,"o":42.935,"t":"2026-10-13T17:00:00Z","v":112652,"vw":42.91958},{"c":42.925,"h":42.9499,"l":42.9201,"n":241,"o":42.935,"t":"2026-10-13T17:15:00Z","v":71795,"vw":42.936475},{"c":42.945,"h":42.96,"l":42.915,"n":329,"o":42.92,"t":"2026-10-13T17:30:00Z","v":111522,"vw":42.936974},{"c":42.9199,"h":42.9472,"l":42.9099,"n":335,"o":42.945,"t":"2026-10-13T17:45:00Z","v":278183,"vw":42.922508},{"c":42.98,"h":42.99,"l":42.92,"n":204,"o":42.925,"t":"2026-10-13T18:00:00Z","v":96351,"vw":42.960559},{"c":42.965,"h":42.985,"l":42.955,"n":286,"o":42.97,"t":"2026-10-13T18:15:00Z","v":114275,"vw":42.971849},{"c":42.965,"h":42.975,"l":42.945,"n":229,"o":42.975,"t":"2026-10-13T18:30:00Z","v":70078,"vw":42.95929},{"c":42.975,"h":42.98,"l":42.96,"n":240,"o":42.965,"t":"2026-10-13T18:45:00Z","v":87058,"vw":42.971075},{"c":42.995,"h":43.005,"l":42.97,"n":237,"o":42.98,"t":"2026-10-13T19:00:00Z","v":67977,"vw":42.988909},{"c":43.005,"h":43.0099,"l":42.99,"n":328,"o":43,"t":"2026-10-13T19:15:00Z","v":78017,"vw":43.000472},{"c":43.005,"h":43.01,"l":42.995,"n":377,"o":43.005,"t":"2026-10-13T19:30:00Z","v":94981,"vw":43.002147},{"c":43.02,"h":43.025,"l":42.995,"n":604,"o":43.0001,"t":"2026-10-13T19:45:00Z","v":121773,"vw":43.010711},{"c":43.02,"h":43.02,"l":43.02,"n":8,"o":43.02,"t":"2026-10-13T20:00:00Z","v":3117,"vw":43.02},{"c":42.818,"h":42.818,"l":42.818,"n":20,"o":42.818,"t":"2026-10-13T21:30:00Z","v":4120,"vw":42.818},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-10-14T11:30:00Z","v":131,"vw":42.9},{"c":42.81,"h":42.84,"l":42.72,"n":217,"o":42.72,"t":"2026-10-14T13:30:00Z","v":29858,"vw":42.775996},{"c":42.675,"h":42.82,"l":42.675,"n":149,"o":42.815,"t":"2026-10-14T13:45:00Z","v":14774,"vw":42.759109},{"c":42.6646,"h":42.69,"l":42.66,"n":146,"o":42.665,"t":"2026-10-14T14:00:00Z","v":10816,"vw":42.670338},{"c":42.7,"h":42.705,"l":42.65,"n":150,"o":42.665,"t":"2026-10-14T14:15:00Z","v":18760,"vw":42.67197},{"c":42.76,"h":42.76,"l":42.69,"n":225,"o":42.7,"t":"2026-10-14T14:30:00Z","v":23374,"vw":42.709825},{"c":42.715,"h":42.755,"l":42.6872,"n":104,"o":42.734,"t":"2026-10-14T14:45:00Z","v":9368,"vw":42.719729},{"c":42.68,"h":42.71,"l":42.635,"n":211,"o":42.71,"t":"2026-10-14T15:00:00Z","v":33702,"vw":42.669563},{"c":42.705,"h":42.7101,"l":42.675,"n":191,"o":42.675,"t":"2026-10-14T15:15:00Z","v":38250,"vw":42.70133},{"c":42.624,"h":42.705,"l":42.624,"n":294,"o":42.705,"t":"2026-10-14T15:30:00Z","v":69725,"vw":42.645947},{"c":42.67,"h":42.675,"l":42.63,"n":214,"o":42.64,"t":"2026-10-14T15:45:00Z","v":118854,"vw":42.656403},{"c":42.65,"h":42.6999,"l":42.6401,"n":369,"o":42.67,"t":"2026-10-14T16:00:00Z","v":138405,"vw":42.665858},{"c":42.65,"h":42.6599,"l":42.635,"n":305,"o":42.6542,"t":"2026-10-14T16:15:00Z","v":189328,"vw":42.647236},{"c":42.71,"h":42.715,"l":42.6299,"n":456,"o":42.6401,"t":"2026-10-14T16:30:00Z","v":191548,"vw":42.674608},{"c":42.73,"h":42.7384,"l":42.7,"n":296,"o":42.715,"t":"2026-10-14T16:45:00Z","v":107950,"vw":42.71896},{"c":42.6901,"h":42.75,"l":42.6799,"n":454,"o":42.74,"t":"2026-10-14T17:00:00Z","v":180380,"vw":42.700431},{"c":42.7099,"h":42.735,"l":42.68,"n":376,"o":42.69,"t":"2026-10-14T17:15:00Z","v":97486,"vw":42.704012},{"c":42.685,"h":42.72,"l":42.661,"n":603,"o":42.71,"t":"2026-10-14T17:30:00Z","v":256946,"vw":42.689694},{"c":42.665,"h":42.69,"l":42.6399,"n":351,"o":42.68,"t":"2026-10-14T17:45:00Z","v":202903,"vw":42.670449},{"c":42.74,"h":42.745,"l":42.645,"n":537,"o":42.66,"t":"2026-10-14T18:00:00Z","v":200759,"vw":42.697077},{"c":42.725,"h":42.7401,"l":42.715,"n":662,"o":42.735,"t":"2026-10-14T18:15:00Z","v":241261,"vw":42.727857},{"c":42.7001,"h":42.7276,"l":42.695,"n":371,"o":42.7201,"t":"2026-10-14T18:30:00Z","v":138784,"vw":42.713807},{"c":42.7,"h":42.72,"l":42.6899,"n":468,"o":42.7,"t":"2026-10-14T18:45:00Z","v":182413,"vw":42.704472},{"c":42.7,"h":42.71,"l":42.655,"n":733,"o":42.695,"t":"2026-10-14T19:00:00Z","v":238840,"vw":42.685118},{"c":42.715,"h":42.7401,"l":42.685,"n":479,"o":42.7001,"t":"2026-10-14T19:15:00Z","v":132777,"vw":42.717481},{"c":42.71,"h":42.735,"l":42.6901,"n":452,"o":42.715,"t":"2026-10-14T19:30:00Z","v":100658,"vw":42.714805},{"c":42.715,"h":42.74,"l":42.6907,"n":509,"o":42.71,"t":"2026-10-14T19:45:00Z","v":74864,"vw":42.710239},{"c":42.72,"h":42.72,"l":42.72,"n":8,"o":42.72,"t":"2026-10-14T20:00:00Z","v":2022,"vw":42.72},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-15T13:15:00Z","v":300,"vw":42.42},{"c":42.495,"h":42.53,"l":42.385,"n":343,"o":42.46,"t":"2026-10-15T13:30:00Z","v":71219,"vw":42.453669},{"c":42.45,"h":42.5,"l":42.395,"n":222,"o":42.495,"t":"2026-10-15T13:45:00Z","v":28914,"vw":42.45539},{"c":42.505,"h":42.555,"l":42.4499,"n":129,"o":42.45,"t":"2026-10-15T14:00:00Z","v":28991,"vw":42.51477},{"c":42.53,"h":42.57,"l":42.5001,"n":123,"o":42.5001,"t":"2026-10-15T14:15:00Z","v":11652,"vw":42.55294},{"c":42.6501,"h":42.665,"l":42.53,"n":149,"o":42.53,"t":"2026-10-15T14:30:00Z","v":7127,"vw":42.608392},{"c":42.71,"h":42.71,"l":42.6401,"n":210,"o":42.645,"t":"2026-10-15T14:45:00Z","v":47427,"vw":42.680056},{"c":42.75,"h":42.755,"l":42.7,"n":220,"o":42.705,"t":"2026-10-15T15:00:00Z","v":28182,"vw":42.734373},{"c":42.7,"h":42.78,"l":42.7,"n":203,"o":42.76,"t":"2026-10-15T15:15:00Z","v":24105,"vw":42.748391},{"c":42.705,"h":42.75,"l":42.695,"n":246,"o":42.705,"t":"2026-10-15T15:30:00Z","v":86748,"vw":42.725608},{"c":42.715,"h":42.725,"l":42.685,"n":228,"o":42.7101,"t":"2026-10-15T15:45:00Z","v":100487,"vw":42.706406},{"c":42.6699,"h":42.715,"l":42.6501,"n":325,"o":42.71,"t":"2026-10-15T16:00:00Z","v":192652,"vw":42.682496},{"c":42.6801,"h":42.6901,"l":42.6601,"n":315,"o":42.6699,"t":"2026-10-15T16:15:00Z","v":164537,"vw":42.67686},{"c":42.68,"h":42.7199,"l":42.6699,"n":157,"o":42.685,"t":"2026-10-15T16:30:00Z","v":140091,"vw":42.685537},{"c":42.665,"h":42.6999,"l":42.655,"n":219,"o":42.69,"t":"2026-10-15T16:45:00Z","v":122977,"vw":42.674254},{"c":42.645,"h":42.665,"l":42.6301,"n":294,"o":42.665,"t":"2026-10-15T17:00:00Z","v":171204,"vw":42.647517},{"c":42.63,"h":42.655,"l":42.625,"n":225,"o":42.6484,"t":"2026-10-15T17:15:00Z","v":110146,"vw":42.638496},{"c":42.6901,"h":42.7201,"l":42.6299,"n":290,"o":42.63,"t":"2026-10-15T17:30:00Z","v":137310,"vw":42.673722},{"c":42.685,"h":42.7099,"l":42.66,"n":332,"o":42.695,"t":"2026-10-15T17:45:00Z","v":198907,"vw":42.680614},{"c":42.66,"h":42.71,"l":42.655,"n":437,"o":42.69,"t":"2026-10-15T18:00:00Z","v":141676,"vw":42.681446},{"c":42.6601,"h":42.6601,"l":42.6451,"n":107,"o":42.6599,"t":"2026-10-15T18:15:00Z","v":46917,"vw":42.655212},{"c":42.685,"h":42.6999,"l":42.6699,"n":252,"o":42.67,"t":"2026-10-15T18:30:00Z","v":66431,"vw":42.682887},{"c":42.7,"h":42.7,"l":42.68,"n":250,"o":42.685,"t":"2026-10-15T18:45:00Z","v":88367,"vw":42.689841},{"c":42.71,"h":42.74,"l":42.695,"n":430,"o":42.7,"t":"2026-10-15T19:00:00Z","v":136476,"vw":42.719776},{"c":42.645,"h":42.725,"l":42.645,"n":340,"o":42.7099,"t":"2026-10-15T19:15:00Z","v":82265,"vw":42.698033},{"c":42.685,"h":42.69,"l":42.6324,"n":421,"o":42.645,"t":"2026-10-15T19:30:00Z","v":156085,"vw":42.663703},{"c":42.66,"h":42.715,"l":42.66,"n":538,"o":42.685,"t":"2026-10-15T19:45:00Z","v":140762,"vw":42.693844},{"c":42.69,"h":42.69,"l":42.69,"n":5,"o":42.69,"t":"2026-10-15T20:00:00Z","v":467,"vw":42.69},{"c":42.75,"h":42.75,"l":42.75,"n":2,"o":42.75,"t":"2026-10-16T12:45:00Z","v":187,"vw":42.75},{"c":42.6,"h":42.79,"l":42.575,"n":270,"o":42.62,"t":"2026-10-16T13:30:00Z","v":58380,"vw":42.652302},{"c":42.585,"h":42.61,"l":42.555,"n":387,"o":42.61,"t":"2026-10-16T13:45:00Z","v":62613,"vw":42.582866},{"c":42.6,"h":42.6254,"l":42.555,"n":303,"o":42.59,"t":"2026-10-16T14:00:00Z","v":43448,"vw":42.576771},{"c":42.595,"h":42.62,"l":42.585,"n":196,"o":42.6,"t":"2026-10-16T14:15:00Z","v":22523,"vw":42.602574},{"c":42.555,"h":42.605,"l":42.555,"n":180,"o":42.59,"t":"2026-10-16T14:30:00Z","v":15674,"vw":42.585027},{"c":42.61,"h":42.615,"l":42.5522,"n":152,"o":42.5522,"t":"2026-10-16T14:45:00Z","v":24273,"vw":42.581078},{"c":42.515,"h":42.6,"l":42.515,"n":242,"o":42.6,"t":"2026-10-16T15:00:00Z","v":29893,"vw":42.559664},{"c":42.505,"h":42.52,"l":42.475,"n":150,"o":42.515,"t":"2026-10-16T15:15:00Z","v":21601,"vw":42.502277},{"c":42.52,"h":42.5499,"l":42.5,"n":188,"o":42.51,"t":"2026-10-16T15:30:00Z","v":52034,"vw":42.537818},{"c":42.46,"h":42.545,"l":42.46,"n":375,"o":42.515,"t":"2026-10-16T15:45:00Z","v":98863,"vw":42.508435},{"c":42.4899,"h":42.4899,"l":42.4,"n":299,"o":42.45,"t":"2026-10-16T16:00:00Z","v":124775,"vw":42.449424},{"c":42.505,"h":42.515,"l":42.475,"n":322,"o":42.5,"t":"2026-10-16T16:15:00Z","v":121097,"vw":42.493516},{"c":42.4799,"h":42.5,"l":42.45,"n":278,"o":42.5,"t":"2026-10-16T16:30:00Z","v":137456,"vw":42.472757},{"c":42.49,"h":42.495,"l":42.454,"n":392,"o":42.48,"t":"2026-10-16T16:45:00Z","v":136348,"vw":42.47691},{"c":42.395,"h":42.495,"l":42.38,"n":341,"o":42.495,"t":"2026-10-16T17:00:00Z","v":130273,"vw":42.41811},{"c":42.4301,"h":42.4401,"l":42.375,"n":337,"o":42.395,"t":"2026-10-16T17:15:00Z","v":139448,"vw":42.400587},{"c":42.5,"h":42.52,"l":42.4299,"n":612,"o":42.435,"t":"2026-10-16T17:30:00Z","v":178340,"vw":42.470179},{"c":42.44,"h":42.5099,"l":42.435,"n":516,"o":42.495,"t":"2026-10-16T17:45:00Z","v":246389,"vw":42.476251},{"c":42.4401,"h":42.4499,"l":42.395,"n":274,"o":42.445,"t":"2026-10-16T18:00:00Z","v":426880,"vw":42.421786},{"c":42.42,"h":42.4499,"l":42.405,"n":458,"o":42.44,"t":"2026-10-16T18:15:00Z","v":180373,"vw":42.422132},{"c":42.425,"h":42.4399,"l":42.405,"n":255,"o":42.425,"t":"2026-10-16T18:30:00Z","v":111465,"vw":42.422064},{"c":42.395,"h":42.435,"l":42.355,"n":403,"o":42.415,"t":"2026-10-16T18:45:00Z","v":127509,"vw":42.397548},{"c":42.43,"h":42.43,"l":42.355,"n":320,"o":42.395,"t":"2026-10-16T19:00:00Z","v":85281,"vw":42.383308},{"c":42.455,"h":42.4599,"l":42.4101,"n":308,"o":42.44,"t":"2026-10-16T19:15:00Z","v":80431,"vw":42.436612},{"c":42.3899,"h":42.4599,"l":42.375,"n":341,"o":42.455,"t":"2026-10-16T19:30:00Z","v":112755,"vw":42.417458},{"c":42.44,"h":42.445,"l":42.38,"n":368,"o":42.3899,"t":"2026-10-16T19:45:00Z","v":67486,"vw":42.411766},{"c":42.44,"h":42.44,"l":42.44,"n":8,"o":42.44,"t":"2026-10-16T20:00:00Z","v":649,"vw":42.44},{"c":42.48,"h":42.56,"l":42.455,"n":207,"o":42.56,"t":"2026-10-19T13:30:00Z","v":24703,"vw":42.515264},{"c":42.43,"h":42.485,"l":42.43,"n":109,"o":42.485,"t":"2026-10-19T13:45:00Z","v":12889,"vw":42.467924},{"c":42.3951,"h":42.44,"l":42.37,"n":105,"o":42.44,"t":"2026-10-19T14:00:00Z","v":10735,"vw":42.397924},{"c":42.3739,"h":42.455,"l":42.37,"n":232,"o":42.4,"t":"2026-10-19T14:15:00Z","v":36192,"vw":42.410776},{"c":42.34,"h":42.36,"l":42.3124,"n":237,"o":42.36,"t":"2026-10-19T14:30:00Z","v":85043,"vw":42.34012},{"c":42.305,"h":42.345,"l":42.3,"n":244,"o":42.34,"t":"2026-10-19T14:45:00Z","v":101019,"vw":42.318702},{"c":42.3399,"h":42.345,"l":42.3099,"n":252,"o":42.3099,"t":"2026-10-19T15:00:00Z","v":151336,"vw":42.321233},{"c":42.405,"h":42.415,"l":42.345,"n":181,"o":42.345,"t":"2026-10-19T15:15:00Z","v":73365,"vw":42.385952},{"c":42.39,"h":42.4201,"l":42.3816,"n":215,"o":42.405,"t":"2026-10-19T15:30:00Z","v":71130,"vw":42.400766},{"c":42.375,"h":42.3999,"l":42.3699,"n":208,"o":42.38,"t":"2026-10-19T15:45:00Z","v":89587,"vw":42.381963},{"c":42.3301,"h":42.365,"l":42.315,"n":177,"o":42.365,"t":"2026-10-19T16:00:00Z","v":81879,"vw":42.33348},{"c":42.335,"h":42.34,"l":42.3099,"n":152,"o":42.335,"t":"2026-10-19T16:15:00Z","v":75565,"vw":42.325276},{"c":42.325,"h":42.3399,"l":42.305,"n":148,"o":42.33,"t":"2026-10-19T16:30:00Z","v":98663,"vw":42.322451},{"c":42.29,"h":42.32,"l":42.29,"n":139,"o":42.32,"t":"2026-10-19T16:45:00Z","v":75697,"vw":42.301124},{"c":42.275,"h":42.2901,"l":42.255,"n":199,"o":42.29,"t":"2026-10-19T17:00:00Z","v":116583,"vw":42.2793},{"c":42.305,"h":42.3176,"l":42.2799,"n":277,"o":42.28,"t":"2026-10-19T17:15:00Z","v":91880,"vw":42.295956},{"c":42.335,"h":42.3399,"l":42.3001,"n":269,"o":42.305,"t":"2026-10-19T17:30:00Z","v":198519,"vw":42.310522},{"c":42.3401,"h":42.3401,"l":42.305,"n":220,"o":42.325,"t":"2026-10-19T17:45:00Z","v":126108,"vw":42.317431},{"c":42.3601,"h":42.365,"l":42.3179,"n":347,"o":42.3401,"t":"2026-10-19T18:00:00Z","v":144555,"vw":42.345891},{"c":42.305,"h":42.365,"l":42.2939,"n":262,"o":42.355,"t":"2026-10-19T18:15:00Z","v":415163,"vw":42.348079},{"c":42.3239,"h":42.325,"l":42.285,"n":234,"o":42.305,"t":"2026-10-19T18:30:00Z","v":90145,"vw":42.302947},{"c":42.325,"h":42.3399,"l":42.3201,"n":250,"o":42.325,"t":"2026-10-19T18:45:00Z","v":118568,"vw":42.329916},{"c":42.3,"h":42.335,"l":42.2917,"n":289,"o":42.325,"t":"2026-10-19T19:00:00Z","v":118339,"vw":42.313414},{"c":42.325,"h":42.3399,"l":42.295,"n":241,"o":42.295,"t":"2026-10-19T19:15:00Z","v":122421,"vw":42.320847},{"c":42.325,"h":42.345,"l":42.315,"n":387,"o":42.325,"t":"2026-10-19T19:30:00Z","v":115640,"vw":42.329956},{"c":42.275,"h":42.33,"l":42.265,"n":339,"o":42.32,"t":"2026-10-19T19:45:00Z","v":57920,"vw":42.306718},{"c":42.28,"h":42.28,"l":42.28,"n":6,"o":42.28,"t":"2026-10-19T20:00:00Z","v":694,"vw":42.28},{"c":41.6891,"h":41.6891,"l":41.6891,"n":1,"o":41.6891,"t":"2026-10-19T20:30:00Z","v":167,"vw":41.6891},{"c":41.5779,"h":41.5779,"l":41.5779,"n":1,"o":41.5779,"t":"2026-10-19T23:00:00Z","v":122,"vw":41.5779},{"c":42.2541,"h":42.26,"l":42.16,"n":272,"o":42.26,"t":"2026-10-20T13:30:00Z","v":53032,"vw":42.225589},{"c":42.33,"h":42.33,"l":42.25,"n":94,"o":42.25,"t":"2026-10-20T13:45:00Z","v":27144,"vw":42.273038},{"c":42.385,"h":42.39,"l":42.34,"n":150,"o":42.34,"t":"2026-10-20T14:00:00Z","v":19901,"vw":42.364823},{"c":42.495,"h":42.5,"l":42.385,"n":172,"o":42.39,"t":"2026-10-20T14:15:00Z","v":23517,"vw":42.436918},{"c":42.485,"h":42.5199,"l":42.47,"n":229,"o":42.505,"t":"2026-10-20T14:30:00Z","v":66843,"vw":42.490081},{"c":42.4699,"h":42.49,"l":42.455,"n":192,"o":42.48,"t":"2026-10-20T14:45:00Z","v":72748,"vw":42.468684},{"c":42.38,"h":42.465,"l":42.3599,"n":181,"o":42.46,"t":"2026-10-20T15:00:00Z","v":77868,"vw":42.429446},{"c":42.395,"h":42.445,"l":42.3851,"n":132,"o":42.3851,"t":"2026-10-20T15:15:00Z","v":38387,"vw":42.413733},{"c":42.4201,"h":42.43,"l":42.3599,"n":132,"o":42.39,"t":"2026-10-20T15:30:00Z","v":60729,"vw":42.398124},{"c":42.4401,"h":42.445,"l":42.405,"n":240,"o":42.41,"t":"2026-10-20T15:45:00Z","v":53222,"vw":42.436513},{"c":42.44,"h":42.465,"l":42.4299,"n":136,"o":42.45,"t":"2026-10-20T16:00:00Z","v":71151,"vw":42.448524},{"c":42.445,"h":42.455,"l":42.405,"n":181,"o":42.445,"t":"2026-10-20T16:15:00Z","v":76746,"vw":42.43061},{"c":42.46,"h":42.475,"l":42.44,"n":196,"o":42.44,"t":"2026-10-20T16:30:00Z","v":71868,"vw":42.458714},{"c":42.45,"h":42.475,"l":42.44,"n":169,"o":42.465,"t":"2026-10-20T16:45:00Z","v":68079,"vw":42.461196},{"c":42.44,"h":42.4574,"l":42.425,"n":191,"o":42.445,"t":"2026-10-20T17:00:00Z","v":82045,"vw":42.441478},{"c":42.48,"h":42.49,"l":42.444,"n":140,"o":42.4499,"t":"2026-10-20T17:15:00Z","v":60191,"vw":42.466113},{"c":42.475,"h":42.49,"l":42.47,"n":249,"o":42.485,"t":"2026-10-20T17:30:00Z","v":168017,"vw":42.483841},{"c":42.475,"h":42.495,"l":42.465,"n":220,"o":42.4799,"t":"2026-10-20T17:45:00Z","v":71302,"vw":42.480243},{"c":42.485,"h":42.485,"l":42.4701,"n":152,"o":42.4799,"t":"2026-10-20T18:00:00Z","v":82777,"vw":42.47925},{"c":42.4599,"h":42.4888,"l":42.4599,"n":292,"o":42.485,"t":"2026-10-20T18:15:00Z","v":123323,"vw":42.474765},{"c":42.425,"h":42.4552,"l":42.425,"n":227,"o":42.455,"t":"2026-10-20T18:30:00Z","v":97213,"vw":42.442652},{"c":42.44,"h":42.455,"l":42.43,"n":124,"o":42.43,"t":"2026-10-20T18:45:00Z","v":41870,"vw":42.441799},{"c":42.44,"h":42.465,"l":42.44,"n":229,"o":42.45,"t":"2026-10-20T19:00:00Z","v":54824,"vw":42.457784},{"c":42.42,"h":42.44,"l":42.4099,"n":351,"o":42.435,"t":"2026-10-20T19:15:00Z","v":139566,"vw":42.426322},{"c":42.445,"h":42.45,"l":42.41,"n":282,"o":42.4299,"t":"2026-10-20T19:30:00Z","v":111896,"vw":42.425682},{"c":42.445,"h":42.455,"l":42.43,"n":372,"o":42.4499,"t":"2026-10-20T19:45:00Z","v":108086,"vw":42.441706},{"c":42.44,"h":42.44,"l":42.44,"n":8,"o":42.44,"t":"2026-10-20T20:00:00Z","v":333,"vw":42.44},{"c":42.375,"h":42.52,"l":42.355,"n":151,"o":42.52,"t":"2026-10-21T13:30:00Z","v":24937,"vw":42.448841},{"c":42.4,"h":42.4,"l":42.355,"n":259,"o":42.375,"t":"2026-10-21T13:45:00Z","v":45624,"vw":42.384294},{"c":42.37,"h":42.41,"l":42.34,"n":268,"o":42.3801,"t":"2026-10-21T14:00:00Z","v":110639,"vw":42.356648},{"c":42.34,"h":42.38,"l":42.34,"n":126,"o":42.38,"t":"2026-10-21T14:15:00Z","v":13915,"vw":42.358146},{"c":42.32,"h":42.365,"l":42.31,"n":254,"o":42.335,"t":"2026-10-21T14:30:00Z","v":30758,"vw":42.329854},{"c":42.3199,"h":42.34,"l":42.315,"n":105,"o":42.325,"t":"2026-10-21T14:45:00Z","v":38631,"vw":42.33112},{"c":42.3401,"h":42.345,"l":42.305,"n":169,"o":42.325,"t":"2026-10-21T15:00:00Z","v":95645,"vw":42.323696},{"c":42.3799,"h":42.385,"l":42.33,"n":231,"o":42.345,"t":"2026-10-21T15:15:00Z","v":85404,"vw":42.366248},{"c":42.41,"h":42.43,"l":42.3799,"n":202,"o":42.3799,"t":"2026-10-21T15:30:00Z","v":89248,"vw":42.407786},{"c":42.395,"h":42.415,"l":42.3901,"n":130,"o":42.415,"t":"2026-10-21T15:45:00Z","v":83132,"vw":42.401091},{"c":42.385,"h":42.4,"l":42.3724,"n":74,"o":42.395,"t":"2026-10-21T16:00:00Z","v":32739,"vw":42.386474},{"c":42.395,"h":42.41,"l":42.39,"n":146,"o":42.3999,"t":"2026-10-21T16:15:00Z","v":36223,"vw":42.399485},{"c":42.4099,"h":42.45,"l":42.38,"n":179,"o":42.4,"t":"2026-10-21T16:30:00Z","v":65905,"vw":42.402241},{"c":42.405,"h":42.42,"l":42.395,"n":188,"o":42.415,"t":"2026-10-21T16:45:00Z","v":70654,"vw":42.409509},{"c":42.4099,"h":42.415,"l":42.385,"n":201,"o":42.4,"t":"2026-10-21T17:00:00Z","v":94791,"vw":42.397542},{"c":42.41,"h":42.4199,"l":42.39,"n":202,"o":42.41,"t":"2026-10-21T17:15:00Z","v":99804,"vw":42.402783},{"c":42.41,"h":42.42,"l":42.385,"n":245,"o":42.41,"t":"2026-10-21T17:30:00Z","v":149530,"vw":42.398144},{"c":42.415,"h":42.4299,"l":42.395,"n":179,"o":42.4,"t":"2026-10-21T17:45:00Z","v":63235,"vw":42.410537},{"c":42.415,"h":42.425,"l":42.415,"n":101,"o":42.4199,"t":"2026-10-21T18:00:00Z","v":30599,"vw":42.4208},{"c":42.42,"h":42.435,"l":42.41,"n":248,"o":42.42,"t":"2026-10-21T18:15:00Z","v":58516,"vw":42.419644},{"c":42.4299,"h":42.44,"l":42.415,"n":309,"o":42.42,"t":"2026-10-21T18:30:00Z","v":106150,"vw":42.429171},{"c":42.31,"h":42.425,"l":42.31,"n":310,"o":42.425,"t":"2026-10-21T18:45:00Z","v":125761,"vw":42.36204},{"c":42.31,"h":42.325,"l":42.245,"n":276,"o":42.295,"t":"2026-10-21T19:00:00Z","v":102435,"vw":42.296134},{"c":42.395,"h":42.395,"l":42.315,"n":277,"o":42.315,"t":"2026-10-21T19:15:00Z","v":96241,"vw":42.348383},{"c":42.395,"h":42.405,"l":42.3701,"n":257,"o":42.38,"t":"2026-10-21T19:30:00Z","v":70673,"vw":42.391624},{"c":42.37,"h":42.42,"l":42.37,"n":312,"o":42.4,"t":"2026-10-21T19:45:00Z","v":55105,"vw":42.404735},{"c":42.39,"h":42.39,"l":42.39,"n":6,"o":42.39,"t":"2026-10-21T20:00:00Z","v":558,"vw":42.39},{"c":41.795,"h":41.81,"l":41.71,"n":160,"o":41.75,"t":"2026-10-22T13:30:00Z","v":28652,"vw":41.766301},{"c":41.785,"h":41.805,"l":41.75,"n":183,"o":41.8,"t":"2026-10-22T13:45:00Z","v":34572,"vw":41.764851},{"c":41.72,"h":41.805,"l":41.72,"n":146,"o":41.785,"t":"2026-10-22T14:00:00Z","v":12039,"vw":41.76874},{"c":41.6701,"h":41.73,"l":41.665,"n":112,"o":41.71,"t":"2026-10-22T14:15:00Z","v":13278,"vw":41.685702},{"c":41.61,"h":41.67,"l":41.595,"n":265,"o":41.66,"t":"2026-10-22T14:30:00Z","v":120899,"vw":41.631302},{"c":41.6,"h":41.6099,"l":41.57,"n":261,"o":41.6,"t":"2026-10-22T14:45:00Z","v":313728,"vw":41.576612},{"c":41.565,"h":41.605,"l":41.565,"n":232,"o":41.6,"t":"2026-10-22T15:00:00Z","v":121972,"vw":41.58934},{"c":41.5801,"h":41.625,"l":41.564,"n":191,"o":41.5699,"t":"2026-10-22T15:15:00Z","v":94321,"vw":41.601688},{"c":41.56,"h":41.5799,"l":41.54,"n":291,"o":41.575,"t":"2026-10-22T15:30:00Z","v":89477,"vw":41.566239},{"c":41.61,"h":41.625,"l":41.56,"n":192,"o":41.56,"t":"2026-10-22T15:45:00Z","v":76702,"vw":41.600543},{"c":41.655,"h":41.665,"l":41.615,"n":211,"o":41.615,"t":"2026-10-22T16:00:00Z","v":56877,"vw":41.633992},{"c":41.6401,"h":41.675,"l":41.64,"n":238,"o":41.66,"t":"2026-10-22T16:15:00Z","v":69686,"vw":41.659133},{"c":41.595,"h":41.645,"l":41.59,"n":149,"o":41.645,"t":"2026-10-22T16:30:00Z","v":47377,"vw":41.626123},{"c":41.63,"h":41.635,"l":41.56,"n":295,"o":41.59,"t":"2026-10-22T16:45:00Z","v":96136,"vw":41.585377},{"c":41.595,"h":41.635,"l":41.575,"n":299,"o":41.63,"t":"2026-10-22T17:00:00Z","v":97327,"vw":41.597503},{"c":41.625,"h":41.63,"l":41.595,"n":234,"o":41.605,"t":"2026-10-22T17:15:00Z","v":91959,"vw":41.615732},{"c":41.6599,"h":41.6601,"l":41.615,"n":513,"o":41.615,"t":"2026-10-22T17:30:00Z","v":281294,"vw":41.643821},{"c":41.655,"h":41.6699,"l":41.64,"n":302,"o":41.655,"t":"2026-10-22T17:45:00Z","v":94100,"vw":41.657132},{"c":41.6299,"h":41.655,"l":41.615,"n":541,"o":41.655,"t":"2026-10-22T18:00:00Z","v":196398,"vw":41.630001},{"c":41.6499,"h":41.68,"l":41.625,"n":274,"o":41.6301,"t":"2026-10-22T18:15:00Z","v":122442,"vw":41.653292},{"c":41.6599,"h":41.6599,"l":41.635,"n":288,"o":41.645,"t":"2026-10-22T18:30:00Z","v":110434,"vw":41.644955},{"c":41.615,"h":41.655,"l":41.61,"n":254,"o":41.6501,"t":"2026-10-22T18:45:00Z","v":87072,"vw":41.641941},{"c":41.6384,"h":41.6576,"l":41.585,"n":394,"o":41.61,"t":"2026-10-22T19:00:00Z","v":94456,"vw":41.610299},{"c":41.67,"h":41.67,"l":41.6301,"n":366,"o":41.635,"t":"2026-10-22T19:15:00Z","v":117750,"vw":41.64243},{"c":41.605,"h":41.67,"l":41.595,"n":475,"o":41.67,"t":"2026-10-22T19:30:00Z","v":164765,"vw":41.627824},{"c":41.695,"h":41.695,"l":41.595,"n":488,"o":41.601,"t":"2026-10-22T19:45:00Z","v":116191,"vw":41.647278},{"c":41.68,"h":41.68,"l":41.68,"n":7,"o":41.68,"t":"2026-10-22T20:00:00Z","v":908,"vw":41.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.65,"strike":45.37270856388942,"iv":0.3939765030735654,"gamma":0.06920386343918022,"theta":-0.02655239441649674,"vega":0.037224750108295845,"rho":0.007429409245655891,"breakevenPct":10.419166420080185},{"delta":0.3,"premium":0.674915486099281,"strike":44.00338055602876,"iv":0.3166856375477908,"gamma":0.09366363680998492,"theta":-0.023808941188712202,"vega":0.04075916998184297,"rho":0.008946243625771224,"breakevenPct":7.193608546372455},{"delta":0.35,"premium":0.7297872151652455,"strike":43.26950379779673,"iv":0.277547189056572,"gamma":0.11453110447385692,"theta":-0.02244442334431721,"vega":0.04327503187926961,"rho":0.010455714251938935,"breakevenPct":5.564517785417399},{"delta":0.4,"premium":0.7909601460987528,"strike":42.726932359341646,"iv":0.24859939169844741,"gamma":0.13309504582785606,"theta":-0.021236135501647466,"vega":0.04489099245047657,"rho":0.011970356947964179,"breakevenPct":4.409530963148756},{"delta":0.45,"premium":0.8557622499783417,"strike":42.294918333477725,"iv":0.22553522080330338,"gamma":0.15032329805901123,"theta":-0.020117091571969257,"vega":0.0459845923659556,"rho":0.013488017368091087,"breakevenPct":3.5285042789252947},{"delta":0.5,"premium":0.9263343363915414,"strike":41.918971272641414,"iv":0.2057424074795464,"gamma":0.1644164009087654,"theta":-0.018996124790795838,"vega":0.04634174783237169,"rho":0.015015499989944715,"breakevenPct":2.7958387932652387},{"delta":0.55,"premium":1.0093187284241938,"strike":41.66363468177171,"iv":0.19298689274898925,"gamma":0.17176521431606337,"theta":-0.017871021598414867,"vega":0.04511467431364415,"rho":0.01656411199459592,"breakevenPct":2.3823258402013074},{"delta":0.6,"premium":1.092303120456846,"strike":41.408298090902015,"iv":0.18023137801843217,"gamma":0.17911402772336132,"theta":-0.016745918406033896,"vega":0.04388760079491662,"rho":0.018112723999247123,"breakevenPct":1.9688128871373776},{"delta":0.65,"premium":1.1752875124894984,"strike":41.15296150003231,"iv":0.16747586328787506,"gamma":0.18646284113065928,"theta":-0.015620815213652925,"vega":0.04266052727618909,"rho":0.019661336003898328,"breakevenPct":1.5552999340734466},{"delta":0.7,"premium":1.3211047900955464,"strike":40.87186027987261,"iv":0.1603811379711971,"gamma":0.1828096784354758,"theta":-0.014530767138841152,"vega":0.04026917661938376,"rho":0.021226652233775258,"breakevenPct":1.2307223367757987},{"delta":0.75,"premium":1.5608024476851554,"strike":40.55226340308646,"iv":0.1617443571899665,"gamma":0.1627181540822955,"theta":-0.013493095900263017,"vega":0.0361382467735686,"rho":0.02281692671596245,"breakevenPct":1.0390255536747037},{"delta":0.8,"premium":1.8005001052747647,"strike":40.232666526300314,"iv":0.16310757640873588,"gamma":0.14262662972911522,"theta":-0.012455424661684882,"vega":0.03200731692775344,"rho":0.024407201198149646,"breakevenPct":0.8473287705736088},{"delta":0.85,"premium":2.116830822711471,"strike":39.84241019698725,"iv":0.16605411355735805,"gamma":0.11884403244495947,"theta":-0.011274507531865586,"vega":0.027108922363847054,"rho":0.025941954989061138,"breakevenPct":0.6699640587781356},{"delta":0.9,"premium":2.638267670915412,"strike":39.263035921205095,"iv":0.17323835457705677,"gamma":0.08518238702201619,"theta":-0.009710196987253764,"vega":0.020156431054461178,"rho":0.027328109282734728,"breakevenPct":0.5309587143006489}],"put":[{"delta":0.1,"premium":0.65,"strike":30.07386678358826,"iv":1.032126034314848,"gamma":0.014513656311112037,"theta":-0.03616432421379476,"vega":0.02057252490633376,"rho":-0.0039025361514538888,"breakevenPct":29.405310020181712},{"delta":0.15,"premium":0.65,"strike":35.13489738613374,"iv":0.6562180736754786,"gamma":0.030374849177054047,"theta":-0.030174616422496314,"vega":0.027326595484026547,"rho":-0.005637218083657407,"breakevenPct":17.262722202174338},{"delta":0.2,"premium":0.3991141968354271,"strike":39.254429015822865,"iv":0.2869506633768133,"gamma":0.09800906999402405,"theta":-0.015423607376865038,"vega":0.032889888869566175,"rho":-0.00737465941693356,"breakevenPct":6.777075770183689},{"delta":0.25,"premium":0.6863674575917306,"strike":39.129913801048346,"iv":0.3757127241353188,"gamma":0.07281085574960343,"theta":-0.022634707676977072,"vega":0.03705283749255033,"rho":-0.009187770426451358,"breakevenPct":7.765003974432292},{"delta":0.3,"premium":0.7496350625623479,"strike":39.85297214356969,"iv":0.33222448266376137,"gamma":0.0923385930155673,"theta":-0.020951427055863038,"vega":0.03997539103372427,"rho":-0.010989189597563424,"breakevenPct":6.182012761498697},{"delta":0.35,"premium":0.8129026675329653,"strike":40.57603048609103,"iv":0.288736241192204,"gamma":0.11186633028153117,"theta":-0.019268146434749008,"vega":0.04289794457489822,"rho":-0.01279060876867549,"breakevenPct":4.599021548565101},{"delta":0.4,"premium":0.872231564622092,"strike":41.14821043081395,"iv":0.25307110827920837,"gamma":0.13092263120226907,"theta":-0.01749195254204492,"vega":0.04492347271597299,"rho":-0.014585564990396921,"breakevenPct":3.368572777850639},{"delta":0.45,"premium":0.92597719712159,"strike":41.50651464747727,"iv":0.22849552206783558,"gamma":0.1493106536083871,"theta":-0.015584050638799323,"vega":0.0456774340633012,"rho":-0.016371359741513516,"breakevenPct":2.6378660020257296},{"delta":0.5,"premium":0.9797228296210878,"strike":41.86481886414059,"iv":0.2039199358564628,"gamma":0.16769867601450514,"theta":-0.013676148735553728,"vega":0.04643139541062941,"rho":-0.01815715449263011,"breakevenPct":1.9071592262008208},{"delta":0.55,"premium":1.1609318527196593,"strike":42.221974969268494,"iv":0.19617434468749134,"gamma":0.16796175914263262,"theta":-0.012406243721961849,"vega":0.04518246374031344,"rho":-0.019948785105482803,"breakevenPct":1.4850213134624852},{"delta":0.6,"premium":1.4193657234655173,"strike":42.57843548064209,"iv":0.1986253581823808,"gamma":0.15724368393360444,"theta":-0.01152287489237848,"vega":0.042720061226216924,"rho":-0.021743951427932912,"breakevenPct":1.2498326363325938},{"delta":0.65,"premium":1.6777995942113757,"strike":42.93489599201569,"iv":0.20107637167727027,"gamma":0.14652560872457626,"theta":-0.01063950606279511,"vega":0.0402576587121204,"rho":-0.023539117750383025,"breakevenPct":1.0146439592027021},{"delta":0.7,"premium":1.9362334649572337,"strike":43.29135650338929,"iv":0.20352738517215974,"gamma":0.13580753351554806,"theta":-0.00975613723321174,"vega":0.03779525619802388,"rho":-0.025334284072833137,"breakevenPct":0.7794552820728106},{"delta":0.75,"premium":2.1946673357030924,"strike":43.647817014762886,"iv":0.2059783986670492,"gamma":0.12508945830651985,"theta":-0.00887276840362837,"vega":0.03533285368392736,"rho":-0.02712945039528325,"breakevenPct":0.5442666049429186},{"delta":0.8,"premium":2.4692926045016095,"strike":44.01929260450161,"iv":0.20944565916398722,"gamma":0.11387106109324754,"theta":-0.008025080385852092,"vega":0.03283826366559485,"rho":-0.028935614583862096,"breakevenPct":0.3119001919385858},{"delta":0.85,"premium":4.415346534653464,"strike":45.96534653465346,"iv":0.3110603960396039,"gamma":0.06394455445544557,"theta":-0.010361881188118809,"vega":0.02738316831683169,"rho":-0.0319230318038375,"breakevenPct":0.3119001919385858}]},"raw":{"call":[{"delta":0.25,"premium":0.65,"strike":45.37270856388942,"iv":0.3939765030735654,"gamma":0.06920386343918022,"theta":-0.02655239441649674,"vega":0.037224750108295845,"rho":0.007429409245655891,"breakevenPct":10.419166420080185},{"delta":0.3,"premium":0.674915486099281,"strike":44.00338055602876,"iv":0.3166856375477908,"gamma":0.09366363680998492,"theta":-0.023808941188712202,"vega":0.04075916998184297,"rho":0.008946243625771224,"breakevenPct":7.193608546372455},{"delta":0.35,"premium":0.7297872151652455,"strike":43.26950379779673,"iv":0.277547189056572,"gamma":0.11453110447385692,"theta":-0.02244442334431721,"vega":0.04327503187926961,"rho":0.010455714251938935,"breakevenPct":5.564517785417399},{"delta":0.4,"premium":0.7909601460987528,"strike":42.726932359341646,"iv":0.24859939169844741,"gamma":0.13309504582785606,"theta":-0.021236135501647466,"vega":0.04489099245047657,"rho":0.011970356947964179,"breakevenPct":4.409530963148756},{"delta":0.45,"premium":0.8557622499783417,"strike":42.294918333477725,"iv":0.22553522080330338,"gamma":0.15032329805901123,"theta":-0.020117091571969257,"vega":0.0459845923659556,"rho":0.013488017368091087,"breakevenPct":3.5285042789252947},{"delta":0.5,"premium":0.9263343363915414,"strike":41.918971272641414,"iv":0.2057424074795464,"gamma":0.1644164009087654,"theta":-0.018996124790795838,"vega":0.04634174783237169,"rho":0.015015499989944715,"breakevenPct":2.7958387932652387},{"delta":0.55,"premium":1.0093187284241938,"strike":41.66363468177171,"iv":0.19298689274898925,"gamma":0.17176521431606337,"theta":-0.017871021598414867,"vega":0.04511467431364415,"rho":0.01656411199459592,"breakevenPct":2.3823258402013074},{"delta":0.6,"premium":1.092303120456846,"strike":41.408298090902015,"iv":0.18023137801843217,"gamma":0.17911402772336132,"theta":-0.016745918406033896,"vega":0.04388760079491662,"rho":0.018112723999247123,"breakevenPct":1.9688128871373776},{"delta":0.65,"premium":1.1752875124894984,"strike":41.15296150003231,"iv":0.16747586328787506,"gamma":0.18646284113065928,"theta":-0.015620815213652925,"vega":0.04266052727618909,"rho":0.019661336003898328,"breakevenPct":1.5552999340734466},{"delta":0.7,"premium":1.3211047900955464,"strike":40.87186027987261,"iv":0.1603811379711971,"gamma":0.1828096784354758,"theta":-0.014530767138841152,"vega":0.04026917661938376,"rho":0.021226652233775258,"breakevenPct":1.2307223367757987},{"delta":0.75,"premium":1.5608024476851554,"strike":40.55226340308646,"iv":0.1617443571899665,"gamma":0.1627181540822955,"theta":-0.013493095900263017,"vega":0.0361382467735686,"rho":0.02281692671596245,"breakevenPct":1.0390255536747037},{"delta":0.8,"premium":1.8005001052747647,"strike":40.232666526300314,"iv":0.16310757640873588,"gamma":0.14262662972911522,"theta":-0.012455424661684882,"vega":0.03200731692775344,"rho":0.024407201198149646,"breakevenPct":0.8473287705736088},{"delta":0.85,"premium":2.116830822711471,"strike":39.84241019698725,"iv":0.16605411355735805,"gamma":0.11884403244495947,"theta":-0.011274507531865586,"vega":0.027108922363847054,"rho":0.025941954989061138,"breakevenPct":0.6699640587781356},{"delta":0.9,"premium":2.638267670915412,"strike":39.263035921205095,"iv":0.17323835457705677,"gamma":0.08518238702201619,"theta":-0.009710196987253764,"vega":0.020156431054461178,"rho":0.027328109282734728,"breakevenPct":0.5309587143006489}],"put":[{"delta":0.1,"premium":0.65,"strike":30.07386678358826,"iv":1.032126034314848,"gamma":0.014513656311112037,"theta":-0.03616432421379476,"vega":0.02057252490633376,"rho":-0.0039025361514538888,"breakevenPct":29.405310020181712},{"delta":0.15,"premium":0.65,"strike":35.13489738613374,"iv":0.6562180736754786,"gamma":0.030374849177054047,"theta":-0.030174616422496314,"vega":0.027326595484026547,"rho":-0.005637218083657407,"breakevenPct":17.262722202174338},{"delta":0.2,"premium":0.3991141968354271,"strike":39.254429015822865,"iv":0.2869506633768133,"gamma":0.09800906999402405,"theta":-0.015423607376865038,"vega":0.032889888869566175,"rho":-0.00737465941693356,"breakevenPct":6.777075770183689},{"delta":0.25,"premium":0.6863674575917306,"strike":39.129913801048346,"iv":0.3757127241353188,"gamma":0.07281085574960343,"theta":-0.022634707676977072,"vega":0.03705283749255033,"rho":-0.009187770426451358,"breakevenPct":7.765003974432292},{"delta":0.3,"premium":0.7496350625623479,"strike":39.85297214356969,"iv":0.33222448266376137,"gamma":0.0923385930155673,"theta":-0.020951427055863038,"vega":0.03997539103372427,"rho":-0.010989189597563424,"breakevenPct":6.182012761498697},{"delta":0.35,"premium":0.8129026675329653,"strike":40.57603048609103,"iv":0.288736241192204,"gamma":0.11186633028153117,"theta":-0.019268146434749008,"vega":0.04289794457489822,"rho":-0.01279060876867549,"breakevenPct":4.599021548565101},{"delta":0.4,"premium":0.872231564622092,"strike":41.14821043081395,"iv":0.25307110827920837,"gamma":0.13092263120226907,"theta":-0.01749195254204492,"vega":0.04492347271597299,"rho":-0.014585564990396921,"breakevenPct":3.368572777850639},{"delta":0.45,"premium":0.92597719712159,"strike":41.50651464747727,"iv":0.22849552206783558,"gamma":0.1493106536083871,"theta":-0.015584050638799323,"vega":0.0456774340633012,"rho":-0.016371359741513516,"breakevenPct":2.6378660020257296},{"delta":0.5,"premium":0.9797228296210878,"strike":41.86481886414059,"iv":0.2039199358564628,"gamma":0.16769867601450514,"theta":-0.013676148735553728,"vega":0.04643139541062941,"rho":-0.01815715449263011,"breakevenPct":1.9071592262008208},{"delta":0.55,"premium":1.1609318527196593,"strike":42.221974969268494,"iv":0.19617434468749134,"gamma":0.16796175914263262,"theta":-0.012406243721961849,"vega":0.04518246374031344,"rho":-0.019948785105482803,"breakevenPct":1.4850213134624852},{"delta":0.6,"premium":1.4193657234655173,"strike":42.57843548064209,"iv":0.1986253581823808,"gamma":0.15724368393360444,"theta":-0.01152287489237848,"vega":0.042720061226216924,"rho":-0.021743951427932912,"breakevenPct":1.2498326363325938},{"delta":0.65,"premium":1.6777995942113757,"strike":42.93489599201569,"iv":0.20107637167727027,"gamma":0.14652560872457626,"theta":-0.01063950606279511,"vega":0.0402576587121204,"rho":-0.023539117750383025,"breakevenPct":1.0146439592027021},{"delta":0.7,"premium":1.9362334649572337,"strike":43.29135650338929,"iv":0.20352738517215974,"gamma":0.13580753351554806,"theta":-0.00975613723321174,"vega":0.03779525619802388,"rho":-0.025334284072833137,"breakevenPct":0.7794552820728106},{"delta":0.75,"premium":2.1946673357030924,"strike":43.647817014762886,"iv":0.2059783986670492,"gamma":0.12508945830651985,"theta":-0.00887276840362837,"vega":0.03533285368392736,"rho":-0.02712945039528325,"breakevenPct":0.5442666049429186},{"delta":0.8,"premium":2.4692926045016095,"strike":44.01929260450161,"iv":0.20944565916398722,"gamma":0.11387106109324754,"theta":-0.008025080385852092,"vega":0.03283826366559485,"rho":-0.028935614583862096,"breakevenPct":0.3119001919385858},{"delta":0.85,"premium":4.415346534653464,"strike":45.96534653465346,"iv":0.3110603960396039,"gamma":0.06394455445544557,"theta":-0.010361881188118809,"vega":0.02738316831683169,"rho":-0.0319230318038375,"breakevenPct":0.3119001919385858}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}